10,975€
1,62%
Echtzeit-Aktienkurs AS Tallinna Vesi
Bid:
Ask:
Aktienkurse zur AS Tallinna Vesi Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 11,15 | 11,25 | 10,73 | 10,95 | -1,57% | - |
| 30.07.2026 | 11,10 | 11,15 | 10,68 | 11,13 | -0,45% | - |
| 29.07.2026 | 11,10 | 11,18 | 10,80 | 11,18 | 3,47% | - |
| 28.07.2026 | 11,10 | 11,15 | 10,80 | 10,80 | -2,92% | - |
| 27.07.2026 | 11,25 | 11,25 | 11,13 | 11,13 | 0,00% | - |
| 24.07.2026 | 11,13 | 11,15 | 11,13 | 11,13 | 0,00% | - |
| 23.07.2026 | 10,90 | 11,18 | 10,90 | 11,13 | -0,45% | - |
| 22.07.2026 | 11,18 | 11,18 | 11,13 | 11,18 | 0,90% | - |
| 21.07.2026 | 11,18 | 11,20 | 11,03 | 11,08 | -0,89% | - |
| 20.07.2026 | 11,18 | 11,18 | 11,18 | 11,18 | -0,22% | - |
| 17.07.2026 | 11,13 | 11,30 | 11,05 | 11,20 | 0,00% | - |
| 16.07.2026 | 11,10 | 11,28 | 11,03 | 11,20 | 0,22% | - |
| 15.07.2026 | 11,15 | 11,20 | 11,03 | 11,18 | 0,00% | - |
| 14.07.2026 | 11,18 | 11,30 | 11,05 | 11,18 | 0,00% | - |
| 13.07.2026 | 11,08 | 11,18 | 11,05 | 11,18 | 0,00% | - |
| 10.07.2026 | 11,18 | 11,20 | 10,85 | 11,18 | -0,22% | - |
| 09.07.2026 | 11,23 | 11,23 | 11,05 | 11,20 | 0,00% | - |
| 08.07.2026 | 11,18 | 11,35 | 11,05 | 11,20 | 0,22% | 4.400,00 |
| 06.07.2026 | 11,23 | 11,30 | 11,13 | 11,18 | -0,45% | - |
| 03.07.2026 | 11,25 | 11,38 | 11,03 | 11,23 | 0,00% | - |
| 02.07.2026 | 11,30 | 11,58 | 11,10 | 11,23 | -0,44% | - |
| 01.07.2026 | 11,25 | 11,63 | 11,13 | 11,28 | 0,45% | - |
| 30.06.2026 | 11,35 | 11,68 | 11,20 | 11,23 | -0,44% | - |
| 29.06.2026 | 11,43 | 11,60 | 11,13 | 11,28 | 2,04% | - |
| 26.06.2026 | 11,23 | 11,50 | 11,05 | 11,05 | -2,43% | - |
| 25.06.2026 | 11,48 | 11,78 | 11,23 | 11,33 | -1,09% | - |
| 24.06.2026 | 11,43 | 11,53 | 11,43 | 11,45 | 0,00% | - |
| 23.06.2026 | 11,35 | 11,53 | 11,33 | 11,45 | 0,22% | - |
| 22.06.2026 | 11,38 | 11,53 | 11,35 | 11,43 | 2,93% | - |
| 19.06.2026 | 11,30 | 11,58 | 11,10 | 11,10 | -2,20% | - |
| 18.06.2026 | 11,30 | 11,55 | 11,23 | 11,35 | 0,67% | - |
| 17.06.2026 | 11,13 | 11,90 | 11,10 | 11,28 | 1,35% | - |
| 16.06.2026 | 11,00 | 11,25 | 10,93 | 11,13 | 0,91% | - |
| 15.06.2026 | 11,18 | 11,25 | 10,90 | 11,03 | 0,00% | - |
| 12.06.2026 | 11,05 | 11,15 | 10,95 | 11,03 | 0,68% | - |
| 11.06.2026 | 10,95 | 10,95 | 10,93 | 10,95 | 0,00% | - |
| 10.06.2026 | 10,93 | 11,08 | 10,80 | 10,95 | -0,23% | 1.098,00 |
| 09.06.2026 | 10,98 | 11,10 | 10,75 | 10,98 | 0,23% | - |
| 08.06.2026 | 10,80 | 11,00 | 10,50 | 10,95 | 0,92% | - |
| 05.06.2026 | 10,90 | 11,08 | 10,80 | 10,85 | -0,91% | 11.200,00 |
| 04.06.2026 | 10,90 | 10,98 | 10,83 | 10,95 | 0,00% | - |
| 03.06.2026 | 10,95 | 10,95 | 10,90 | 10,95 | -0,23% | - |
| 01.06.2026 | 10,95 | 11,10 | 10,80 | 10,98 | -0,45% | - |
| 29.05.2026 | 11,05 | 11,05 | 10,88 | 11,03 | 0,00% | 3.900,00 |
| 28.05.2026 | 10,95 | 11,18 | 10,85 | 11,03 | 0,46% | - |
| 27.05.2026 | 11,03 | 11,03 | 10,83 | 10,98 | -0,23% | - |
| 26.05.2026 | 10,98 | 11,03 | 10,85 | 11,00 | 0,00% | - |
| 25.05.2026 | 11,13 | 11,15 | 10,83 | 11,00 | -0,45% | - |
| 22.05.2026 | 11,10 | 11,10 | 10,90 | 11,05 | -0,23% | - |
| 21.05.2026 | 11,05 | 11,10 | 10,90 | 11,08 | 0,00% | - |
| 20.05.2026 | 11,10 | 11,10 | 10,90 | 11,08 | 0,23% | - |
| 19.05.2026 | 11,05 | 11,08 | 10,90 | 11,05 | -0,23% | - |
| 18.05.2026 | 11,05 | 11,15 | 10,93 | 11,08 | 0,00% | - |
| 15.05.2026 | 11,05 | 11,15 | 10,93 | 11,08 | -0,23% | - |
| 14.05.2026 | 11,13 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 13.05.2026 | 11,10 | 11,20 | 10,93 | 11,10 | 0,23% | - |
| 12.05.2026 | 11,08 | 11,10 | 11,08 | 11,08 | -0,45% | - |
| 11.05.2026 | 11,05 | 11,60 | 10,78 | 11,13 | -1,55% | - |
| 08.05.2026 | 11,60 | 11,75 | 11,30 | 11,30 | -2,38% | - |
| 07.05.2026 | 11,60 | 11,75 | 11,40 | 11,58 | 2,43% | - |
| 06.05.2026 | 11,70 | 11,73 | 11,30 | 11,30 | -2,80% | - |
| 05.05.2026 | 11,55 | 11,75 | 11,45 | 11,63 | -1,90% | - |
| 04.05.2026 | 11,68 | 11,88 | 11,45 | 11,85 | 1,94% | - |
| 30.04.2026 | 11,40 | 11,70 | 11,40 | 11,63 | 1,97% | - |
| 29.04.2026 | 11,60 | 11,70 | 11,40 | 11,40 | -1,08% | - |
| 28.04.2026 | 11,58 | 11,70 | 11,40 | 11,53 | -0,22% | - |
| 27.04.2026 | 11,55 | 11,60 | 11,55 | 11,55 | 2,67% | - |
| 24.04.2026 | 11,63 | 11,70 | 11,25 | 11,25 | -2,81% | - |
| 23.04.2026 | 11,50 | 11,68 | 11,35 | 11,58 | 0,00% | - |
| 22.04.2026 | 11,63 | 11,70 | 11,13 | 11,58 | 2,89% | - |
| 21.04.2026 | 11,60 | 11,65 | 11,23 | 11,25 | -2,39% | - |
| 20.04.2026 | 11,43 | 11,65 | 11,33 | 11,53 | 2,90% | - |
| 17.04.2026 | 11,48 | 11,65 | 11,20 | 11,20 | 0,90% | - |
| 16.04.2026 | 11,50 | 11,50 | 11,10 | 11,10 | -2,84% | - |
| 15.04.2026 | 11,45 | 11,48 | 11,28 | 11,43 | 0,00% | - |
| 14.04.2026 | 11,43 | 11,50 | 11,15 | 11,43 | 0,22% | - |
| 13.04.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 3,64% | - |
| 10.04.2026 | 11,35 | 11,45 | 11,00 | 11,00 | -2,87% | - |
| 09.04.2026 | 11,28 | 11,43 | 11,25 | 11,33 | 0,44% | - |
| 08.04.2026 | 11,80 | 11,83 | 11,25 | 11,28 | -0,44% | - |
| 07.04.2026 | 11,28 | 11,33 | 10,95 | 11,33 | 0,89% | - |
| 02.04.2026 | 11,08 | 11,38 | 11,05 | 11,23 | -0,44% | - |
| 01.04.2026 | 11,38 | 11,43 | 11,25 | 11,28 | -0,44% | - |
| 31.03.2026 | 11,35 | 11,43 | 11,20 | 11,33 | 3,42% | - |
| 30.03.2026 | 11,28 | 11,40 | 10,95 | 10,95 | -2,88% | - |
| 27.03.2026 | 11,23 | 11,35 | 11,18 | 11,28 | 0,45% | - |
| 26.03.2026 | 11,20 | 11,40 | 11,18 | 11,23 | -0,44% | - |
| 25.03.2026 | 11,25 | 11,40 | 11,10 | 11,28 | 3,44% | - |
| 24.03.2026 | 11,08 | 11,25 | 10,90 | 10,90 | -1,58% | - |
| 23.03.2026 | 11,08 | 11,35 | 11,05 | 11,08 | -1,34% | 16.575,00 |
| 20.03.2026 | 11,20 | 11,35 | 11,18 | 11,23 | 0,45% | - |
| 19.03.2026 | 11,18 | 11,20 | 11,18 | 11,18 | -0,89% | - |
| 18.03.2026 | 11,38 | 11,43 | 11,23 | 11,28 | 0,00% | - |
| 17.03.2026 | 11,20 | 11,43 | 11,18 | 11,28 | 0,00% | - |
| 16.03.2026 | 11,30 | 11,38 | 11,05 | 11,28 | 0,45% | - |
| 13.03.2026 | 11,25 | 11,70 | 11,10 | 11,23 | -0,44% | - |
| 12.03.2026 | 11,10 | 11,28 | 11,10 | 11,28 | 0,45% | - |
| 11.03.2026 | 11,20 | 11,25 | 11,20 | 11,23 | 0,00% | - |
| 10.03.2026 | 11,20 | 11,35 | 11,03 | 11,23 | 0,00% | 180,00 |
| 09.03.2026 | 10,88 | 11,28 | 10,88 | 11,23 | 0,00% | - |