11,575€
2,89%
Echtzeit-Aktienkurs AS Tallinna Vesi
Bid:
Ask:
Aktienkurse zur AS Tallinna Vesi Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,60 | 11,65 | 11,58 | 11,65 | 0,65% | - |
| 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% | - |
| 06.03.2026 | 11,25 | 11,28 | 11,23 | 11,23 | 0,00% | - |
| 05.03.2026 | 11,18 | 11,25 | 11,15 | 11,23 | 0,00% | - |
| 04.03.2026 | 11,25 | 11,43 | 11,20 | 11,23 | -0,44% | - |
| 03.03.2026 | 11,20 | 11,35 | 11,13 | 11,28 | -0,44% | - |
| 02.03.2026 | 11,03 | 11,43 | 11,03 | 11,33 | 0,89% | - |
| 27.02.2026 | 11,25 | 11,30 | 11,18 | 11,23 | 0,00% | - |
| 26.02.2026 | 11,25 | 11,30 | 11,13 | 11,23 | 0,00% | - |
| 25.02.2026 | 11,25 | 11,25 | 11,23 | 11,23 | -0,22% | - |
| 24.02.2026 | 11,25 | 11,25 | 11,23 | 11,25 | 0,22% | - |
| 23.02.2026 | 11,20 | 11,25 | 11,20 | 11,23 | 0,00% | 7.654,00 |
| 20.02.2026 | 11,25 | 11,25 | 11,23 | 11,23 | 0,00% | - |
| 19.02.2026 | 11,23 | 11,25 | 11,08 | 11,23 | 0,00% | - |
| 18.02.2026 | 11,25 | 11,25 | 11,23 | 11,23 | 0,00% | - |
| 17.02.2026 | 11,20 | 11,23 | 11,20 | 11,23 | 0,00% | - |
| 16.02.2026 | 11,25 | 11,38 | 11,13 | 11,23 | 0,00% | - |
| 13.02.2026 | 11,23 | 11,35 | 11,08 | 11,23 | 2,98% | - |
| 12.02.2026 | 11,20 | 11,25 | 10,90 | 10,90 | -2,90% | - |
| 11.02.2026 | 11,25 | 11,25 | 11,13 | 11,23 | 0,00% | - |
| 10.02.2026 | 11,13 | 11,35 | 11,08 | 11,23 | 1,58% | - |
| 09.02.2026 | 11,25 | 11,25 | 11,05 | 11,05 | 1,38% | - |
| 06.02.2026 | 11,28 | 11,28 | 10,90 | 10,90 | 0,46% | - |
| 05.02.2026 | 11,23 | 11,33 | 10,85 | 10,85 | -0,46% | - |
| 04.02.2026 | 11,25 | 11,35 | 10,90 | 10,90 | 0,00% | - |
| 03.02.2026 | 11,28 | 11,38 | 10,90 | 10,90 | -2,46% | - |
| 02.02.2026 | 11,18 | 11,18 | 11,15 | 11,18 | -0,22% | - |
| 30.01.2026 | 11,23 | 11,35 | 11,13 | 11,20 | 0,22% | - |
| 29.01.2026 | 11,20 | 11,35 | 11,05 | 11,18 | 0,45% | - |
| 28.01.2026 | 11,18 | 11,18 | 11,13 | 11,13 | -0,22% | - |
| 27.01.2026 | 11,20 | 11,28 | 11,13 | 11,15 | -0,22% | - |
| 26.01.2026 | 11,20 | 11,33 | 11,18 | 11,18 | 3,00% | - |
| 23.01.2026 | 11,18 | 11,20 | 10,85 | 10,85 | 0,00% | - |
| 22.01.2026 | 11,15 | 11,25 | 10,85 | 10,85 | -2,47% | - |
| 21.01.2026 | 11,15 | 11,18 | 11,00 | 11,13 | 2,53% | - |
| 20.01.2026 | 11,15 | 11,53 | 10,85 | 10,85 | -2,91% | - |
| 19.01.2026 | 11,15 | 11,25 | 11,03 | 11,18 | 0,00% | - |
| 16.01.2026 | 11,20 | 11,25 | 11,00 | 11,18 | 0,00% | - |
| 15.01.2026 | 11,20 | 11,20 | 11,03 | 11,18 | -0,67% | - |
| 14.01.2026 | 11,23 | 11,25 | 11,23 | 11,25 | 0,22% | - |
| 13.01.2026 | 11,25 | 11,33 | 11,10 | 11,23 | 0,00% | - |
| 12.01.2026 | 11,30 | 11,50 | 10,95 | 11,23 | 2,05% | - |
| 09.01.2026 | 11,23 | 11,48 | 11,00 | 11,00 | -2,00% | - |
| 08.01.2026 | 10,95 | 11,28 | 10,88 | 11,23 | 2,28% | - |
| 07.01.2026 | 11,00 | 11,00 | 10,83 | 10,98 | 0,92% | - |
| 06.01.2026 | 10,95 | 11,05 | 10,83 | 10,88 | -1,14% | - |
| 05.01.2026 | 11,05 | 11,05 | 11,00 | 11,00 | 0,23% | - |
| 02.01.2026 | 10,80 | 11,00 | 10,80 | 10,98 | 6,55% | - |
| 30.12.2025 | 10,78 | 10,90 | 10,30 | 10,30 | -3,51% | - |
| 29.12.2025 | 10,68 | 10,70 | 10,65 | 10,68 | 4,66% | - |
| 23.12.2025 | 10,20 | 10,68 | 10,20 | 10,20 | -4,45% | - |
| 22.12.2025 | 10,63 | 10,68 | 10,63 | 10,68 | 0,47% | - |
| 19.12.2025 | 10,65 | 10,65 | 10,60 | 10,63 | -0,47% | - |
| 18.12.2025 | 10,65 | 10,68 | 10,60 | 10,68 | 0,71% | - |
| 17.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,24% | - |
| 16.12.2025 | 10,60 | 10,63 | 10,60 | 10,63 | 0,00% | - |
| 15.12.2025 | 10,63 | 10,63 | 10,60 | 10,63 | 0,00% | - |
| 12.12.2025 | 10,60 | 10,63 | 10,60 | 10,63 | 0,00% | - |
| 11.12.2025 | 10,60 | 10,63 | 10,60 | 10,63 | 0,00% | - |
| 10.12.2025 | 10,60 | 10,63 | 10,60 | 10,63 | 4,68% | - |