1.057,500€
-0,14%
Echtzeit-Aktienkurs TransDigm Group Inc.
Bid:
Ask:
Aktienkurse zur TransDigm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1.005,90 | 1.053,40 | 986,70 | 1.019,60 | 3,68% | 522,00 |
| 04.05.2026 | 984,25 | 1.000,35 | 982,95 | 983,40 | -0,61% | 193,00 |
| 30.04.2026 | 978,85 | 991,85 | 976,20 | 989,40 | 1,20% | 120,00 |
| 29.04.2026 | 987,15 | 991,15 | 964,85 | 977,70 | -0,76% | 49,00 |
| 28.04.2026 | 989,25 | 1.002,90 | 970,80 | 985,20 | -0,30% | 24,00 |
| 27.04.2026 | 978,90 | 993,10 | 976,10 | 988,20 | 0,92% | 71,00 |
| 24.04.2026 | 998,55 | 998,95 | 970,90 | 979,20 | -1,81% | 61,00 |
| 23.04.2026 | 1.012,70 | 1.023,20 | 988,30 | 997,25 | -1,69% | 26,00 |
| 22.04.2026 | 1.028,70 | 1.033,40 | 1.007,90 | 1.014,40 | -1,36% | 64,00 |
| 21.04.2026 | 1.083,50 | 1.086,10 | 1.018,00 | 1.028,40 | -4,94% | 33,00 |
| 20.04.2026 | 1.072,90 | 1.082,20 | 1.069,50 | 1.081,80 | 0,52% | 29,00 |
| 17.04.2026 | 1.043,10 | 1.093,90 | 1.040,30 | 1.076,20 | 3,20% | 8,00 |
| 16.04.2026 | 1.080,50 | 1.082,60 | 1.035,00 | 1.042,80 | -3,41% | 13,00 |
| 15.04.2026 | 1.099,00 | 1.102,50 | 1.079,60 | 1.079,60 | -1,80% | 25,00 |
| 14.04.2026 | 1.048,60 | 1.125,00 | 1.045,20 | 1.099,40 | 4,84% | 139,00 |
| 13.04.2026 | 1.030,40 | 1.050,90 | 1.028,40 | 1.048,60 | 1,77% | 2,00 |
| 10.04.2026 | 1.047,60 | 1.048,60 | 1.023,80 | 1.030,40 | -1,57% | 34,00 |
| 09.04.2026 | 1.045,60 | 1.053,00 | 1.034,00 | 1.046,80 | 0,10% | 55,00 |
| 08.04.2026 | 1.012,00 | 1.048,00 | 1.009,15 | 1.045,80 | 3,65% | 84,00 |
| 07.04.2026 | 1.029,00 | 1.030,50 | 1.006,50 | 1.009,00 | -0,30% | 61,00 |
| 02.04.2026 | 1.012,50 | 1.017,50 | 993,10 | 1.012,00 | -0,06% | 29,00 |
| 01.04.2026 | 1.003,90 | 1.019,20 | 968,00 | 1.012,60 | 0,95% | 89,00 |
| 31.03.2026 | 991,25 | 1.010,70 | 978,35 | 1.003,05 | 1,51% | 31,00 |
| 30.03.2026 | 990,00 | 1.004,80 | 985,55 | 988,10 | -0,19% | 40,00 |
| 27.03.2026 | 1.000,55 | 1.005,15 | 988,80 | 990,00 | -0,95% | - |
| 26.03.2026 | 998,60 | 1.006,20 | 988,40 | 999,45 | -0,08% | 61,00 |
| 25.03.2026 | 1.005,20 | 1.020,10 | 992,95 | 1.000,25 | -0,35% | 153,00 |
| 24.03.2026 | 994,00 | 1.005,25 | 982,45 | 1.003,80 | 1,15% | 116,00 |
| 23.03.2026 | 1.017,00 | 1.055,90 | 987,65 | 992,40 | -3,31% | 368,00 |
| 20.03.2026 | 1.030,50 | 1.041,00 | 1.013,10 | 1.026,40 | -0,33% | 95,00 |
| 19.03.2026 | 1.046,90 | 1.048,50 | 1.022,70 | 1.029,80 | -1,51% | 170,00 |
| 18.03.2026 | 1.069,80 | 1.072,80 | 1.045,00 | 1.045,60 | -2,10% | 79,00 |
| 17.03.2026 | 1.085,20 | 1.095,90 | 1.062,00 | 1.068,00 | -1,55% | 40,00 |
| 16.03.2026 | 1.065,10 | 1.087,10 | 1.060,90 | 1.084,80 | 1,92% | 226,00 |
| 13.03.2026 | 1.067,60 | 1.088,20 | 1.055,70 | 1.064,40 | -0,09% | 65,00 |
| 12.03.2026 | 1.086,20 | 1.093,50 | 1.061,80 | 1.065,40 | -1,91% | 28,00 |
| 11.03.2026 | 1.091,00 | 1.097,60 | 1.077,80 | 1.086,20 | -0,60% | 400,00 |
| 10.03.2026 | 1.098,40 | 1.099,00 | 1.077,30 | 1.092,80 | -0,51% | 66,00 |
| 09.03.2026 | 1.112,90 | 1.116,60 | 1.082,90 | 1.098,40 | -1,42% | 472,00 |
| 06.03.2026 | 1.115,60 | 1.138,00 | 1.112,20 | 1.114,20 | -0,07% | 87,00 |
| 05.03.2026 | 1.131,80 | 1.133,30 | 1.104,70 | 1.115,00 | -1,36% | - |
| 04.03.2026 | 1.139,50 | 1.143,40 | 1.125,50 | 1.130,40 | -0,96% | 150,00 |
| 03.03.2026 | 1.124,70 | 1.148,20 | 1.111,30 | 1.141,40 | 1,39% | 178,00 |
| 02.03.2026 | 1.112,40 | 1.140,00 | 1.104,60 | 1.125,80 | 2,18% | 51,00 |
| 27.02.2026 | 1.112,50 | 1.113,10 | 1.092,50 | 1.101,80 | -0,99% | 43,00 |
| 26.02.2026 | 1.096,20 | 1.113,50 | 1.090,80 | 1.112,80 | 1,38% | 25,00 |
| 25.02.2026 | 1.095,90 | 1.101,10 | 1.071,70 | 1.097,60 | -0,09% | 243,00 |
| 24.02.2026 | 1.101,90 | 1.104,70 | 1.084,70 | 1.098,60 | -0,18% | 24,00 |
| 23.02.2026 | 1.129,90 | 1.135,40 | 1.097,40 | 1.100,60 | -3,17% | 22,00 |
| 20.02.2026 | 1.132,70 | 1.145,20 | 1.126,50 | 1.136,60 | 0,48% | 36,00 |
| 19.02.2026 | 1.114,90 | 1.138,10 | 1.112,60 | 1.131,20 | 1,40% | 30,00 |
| 18.02.2026 | 1.100,30 | 1.122,00 | 1.099,10 | 1.115,60 | 1,51% | 398,00 |
| 17.02.2026 | 1.084,25 | 1.102,25 | 1.083,50 | 1.099,00 | 0,39% | 91,00 |
| 16.02.2026 | 1.084,75 | 1.094,75 | 1.084,50 | 1.094,75 | 1,04% | 17,00 |
| 13.02.2026 | 1.093,00 | 1.111,00 | 1.079,75 | 1.083,50 | -0,73% | 8,00 |
| 12.02.2026 | 1.120,75 | 1.128,00 | 1.087,00 | 1.091,50 | -2,28% | 28,00 |
| 11.02.2026 | 1.101,50 | 1.120,75 | 1.099,75 | 1.117,00 | 1,18% | 29,00 |
| 10.02.2026 | 1.091,50 | 1.116,00 | 1.090,75 | 1.104,00 | -0,50% | 681,00 |
| 09.02.2026 | 1.085,00 | 1.109,50 | 1.072,00 | 1.109,50 | 1,98% | 125,00 |
| 06.02.2026 | 1.070,00 | 1.100,75 | 1.070,00 | 1.088,00 | 1,35% | 15,00 |
| 05.02.2026 | 1.072,25 | 1.074,50 | 1.056,25 | 1.073,50 | 0,19% | 22,00 |
| 04.02.2026 | 1.110,00 | 1.111,50 | 1.057,25 | 1.071,50 | -2,68% | 20,00 |
| 03.02.2026 | 1.214,75 | 1.234,75 | 1.066,25 | 1.101,00 | -9,57% | 247,00 |
| 02.02.2026 | 1.204,25 | 1.222,00 | 1.189,00 | 1.217,50 | 1,10% | 174,00 |
| 30.01.2026 | 1.188,75 | 1.207,00 | 1.187,25 | 1.204,25 | 1,45% | 19,00 |
| 29.01.2026 | 1.178,50 | 1.203,25 | 1.177,75 | 1.187,00 | 0,47% | 181,00 |
| 28.01.2026 | 1.190,00 | 1.194,25 | 1.171,00 | 1.181,50 | -0,34% | - |
| 27.01.2026 | 1.209,50 | 1.212,00 | 1.179,75 | 1.185,50 | -1,94% | 50,00 |
| 26.01.2026 | 1.194,00 | 1.217,00 | 1.188,75 | 1.209,00 | 0,96% | 25,00 |
| 23.01.2026 | 1.210,25 | 1.217,75 | 1.182,25 | 1.197,50 | -0,87% | 68,00 |
| 22.01.2026 | 1.240,75 | 1.241,50 | 1.208,00 | 1.208,00 | -2,70% | 27,00 |
| 21.01.2026 | 1.235,50 | 1.242,00 | 1.216,25 | 1.241,50 | 0,49% | 30,00 |
| 20.01.2026 | 1.221,00 | 1.239,25 | 1.194,50 | 1.235,50 | 0,84% | 86,00 |
| 19.01.2026 | 1.244,75 | 1.244,75 | 1.214,00 | 1.225,25 | -2,06% | 70,00 |
| 16.01.2026 | 1.239,75 | 1.260,50 | 1.233,50 | 1.251,00 | 1,32% | 37,00 |
| 15.01.2026 | 1.224,25 | 1.240,00 | 1.219,25 | 1.234,75 | 0,96% | - |
| 14.01.2026 | 1.179,00 | 1.224,00 | 1.179,00 | 1.223,00 | 3,03% | 22,00 |
| 13.01.2026 | 1.188,00 | 1.195,25 | 1.181,25 | 1.187,00 | -0,08% | 21,00 |
| 12.01.2026 | 1.192,25 | 1.197,50 | 1.179,50 | 1.188,00 | -0,75% | 77,00 |
| 09.01.2026 | 1.181,50 | 1.199,00 | 1.165,75 | 1.197,00 | 1,40% | 34,00 |
| 08.01.2026 | 1.186,25 | 1.212,00 | 1.165,25 | 1.180,50 | -0,55% | 22,00 |
| 07.01.2026 | 1.183,25 | 1.195,00 | 1.181,00 | 1.187,00 | 0,21% | 729,00 |
| 06.01.2026 | 1.166,25 | 1.188,50 | 1.164,25 | 1.184,50 | 1,41% | 2,00 |
| 05.01.2026 | 1.159,25 | 1.188,75 | 8,97 | 1.168,00 | 0,78% | 29,00 |
| 02.01.2026 | 1.133,25 | 1.159,25 | 1.125,25 | 1.159,00 | 3,57% | 160,00 |
| 30.12.2025 | 1.118,00 | 1.119,25 | 1.117,75 | 1.119,00 | 0,09% | - |
| 29.12.2025 | 1.108,50 | 1.122,00 | 1.108,00 | 1.118,00 | 0,27% | 115,00 |
| 23.12.2025 | 1.105,00 | 1.118,25 | 1.100,50 | 1.115,00 | 0,77% | 84,00 |
| 22.12.2025 | 1.095,75 | 1.108,75 | 1.085,50 | 1.106,50 | 1,42% | 280,00 |
| 19.12.2025 | 1.077,75 | 1.093,25 | 1.075,75 | 1.091,00 | 1,30% | 117,00 |
| 18.12.2025 | 1.072,00 | 1.087,25 | 1.054,75 | 1.077,00 | 0,05% | 83,00 |
| 17.12.2025 | 1.085,25 | 1.094,75 | 1.070,00 | 1.076,50 | -0,46% | - |
| 16.12.2025 | 1.099,75 | 1.099,75 | 1.076,50 | 1.081,50 | -1,64% | 21,00 |
| 15.12.2025 | 1.103,25 | 1.115,75 | 1.091,00 | 1.099,50 | -0,32% | 45,00 |
| 12.12.2025 | 1.122,50 | 1.126,00 | 1.101,25 | 1.103,00 | -1,74% | 19,00 |
| 11.12.2025 | 1.107,00 | 1.123,25 | 1.104,00 | 1.122,50 | 0,72% | 15,00 |
| 10.12.2025 | 1.132,50 | 1.138,50 | 1.096,25 | 1.114,50 | -1,72% | 64,00 |
| 09.12.2025 | 1.156,50 | 1.165,75 | 1.131,25 | 1.134,00 | -2,07% | - |
| 08.12.2025 | 1.155,00 | 1.162,75 | 1.147,00 | 1.158,00 | 0,13% | 14,00 |
| 05.12.2025 | 1.166,50 | 1.170,25 | 1.152,25 | 1.156,50 | -0,98% | 42,00 |