15,500€
2,65%
Echtzeit-Aktienkurs TATA STEEL GDR REGS IR 10
Bid:
Ask:
Aktienkurse zur TATA STEEL GDR REGS IR 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 15,55 | 16,65 | 15,10 | 15,50 | -0,64% | - |
| 23.10.2026 | 15,65 | 16,85 | 15,20 | 15,60 | -0,64% | - |
| 22.10.2026 | 15,60 | 16,75 | 15,00 | 15,70 | 0,32% | - |
| 21.10.2026 | 16,50 | 16,55 | 15,50 | 15,65 | -4,28% | - |
| 20.10.2026 | 16,20 | 16,60 | 15,95 | 16,35 | 0,93% | - |
| 19.10.2026 | 16,10 | 16,55 | 15,90 | 16,20 | 2,53% | - |
| 16.10.2026 | 16,55 | 16,75 | 15,80 | 15,80 | -3,66% | - |
| 15.10.2026 | 16,20 | 17,10 | 16,20 | 16,40 | 0,92% | - |
| 14.10.2026 | 16,20 | 17,25 | 16,00 | 16,25 | 0,31% | - |
| 13.10.2026 | 16,00 | 16,85 | 15,85 | 16,20 | 2,53% | - |
| 12.10.2026 | 15,80 | 17,00 | 15,45 | 15,80 | 0,64% | - |
| 09.10.2026 | 15,40 | 16,65 | 15,20 | 15,70 | 2,61% | - |
| 08.10.2026 | 16,05 | 16,20 | 15,25 | 15,30 | -5,56% | 750,00 |
| 07.10.2026 | 16,45 | 16,75 | 16,05 | 16,20 | -1,52% | - |
| 06.10.2026 | 16,90 | 16,90 | 16,20 | 16,45 | 1,23% | - |
| 05.10.2026 | 16,75 | 17,20 | 16,10 | 16,25 | -1,81% | - |
| 02.10.2026 | 16,40 | 16,55 | 16,35 | 16,55 | 0,00% | - |
| 01.10.2026 | 16,60 | 16,75 | 16,15 | 16,55 | -1,78% | - |
| 30.09.2026 | 17,30 | 17,65 | 16,85 | 16,85 | -2,03% | - |
| 29.09.2026 | 16,90 | 17,95 | 16,90 | 17,20 | 1,47% | - |
| 28.09.2026 | 17,40 | 17,65 | 16,65 | 16,95 | -2,31% | - |
| 25.09.2026 | 17,20 | 17,90 | 16,60 | 17,35 | 0,29% | - |
| 24.09.2026 | 17,05 | 17,90 | 16,75 | 17,30 | 1,76% | - |
| 23.09.2026 | 16,90 | 18,00 | 16,85 | 17,00 | 1,19% | - |
| 22.09.2026 | 16,60 | 17,65 | 16,50 | 16,80 | 3,70% | - |
| 21.09.2026 | 17,00 | 17,15 | 16,15 | 16,20 | -3,57% | - |
| 18.09.2026 | 17,20 | 17,70 | 16,75 | 16,80 | -2,33% | - |
| 17.09.2026 | 16,70 | 17,80 | 16,70 | 17,20 | 3,61% | - |
| 16.09.2026 | 16,75 | 17,50 | 16,50 | 16,60 | 0,00% | - |
| 15.09.2026 | 16,60 | 16,70 | 16,60 | 16,60 | -0,90% | - |
| 14.09.2026 | 16,80 | 17,45 | 16,70 | 16,75 | 0,30% | - |
| 11.09.2026 | 16,70 | 17,40 | 16,50 | 16,70 | 3,73% | - |
| 10.09.2026 | 17,15 | 17,35 | 16,10 | 16,10 | -5,01% | - |
| 09.09.2026 | 16,75 | 17,70 | 16,60 | 16,95 | 1,19% | - |
| 08.09.2026 | 17,00 | 17,60 | 16,65 | 16,75 | -1,47% | - |
| 07.09.2026 | 17,40 | 17,60 | 16,90 | 17,00 | -2,30% | - |
| 04.09.2026 | 16,65 | 17,75 | 16,60 | 17,40 | 4,82% | - |
| 03.09.2026 | 17,35 | 17,65 | 16,50 | 16,60 | -5,68% | - |
| 02.09.2026 | 16,95 | 17,65 | 16,70 | 17,60 | 3,53% | - |
| 01.09.2026 | 17,15 | 17,65 | 16,80 | 17,00 | -1,45% | - |
| 28.08.2026 | 16,95 | 17,40 | 16,60 | 17,25 | 1,77% | - |
| 27.08.2026 | 17,10 | 18,90 | 16,75 | 16,95 | -0,88% | - |
| 26.08.2026 | 16,90 | 19,10 | 16,50 | 17,10 | 0,59% | - |
| 25.08.2026 | 17,05 | 17,25 | 16,50 | 17,00 | -0,29% | - |
| 24.08.2026 | 16,45 | 17,15 | 16,45 | 17,05 | 3,65% | - |
| 21.08.2026 | 16,40 | 16,75 | 16,30 | 16,45 | 0,30% | - |
| 20.08.2026 | 16,55 | 16,75 | 16,25 | 16,40 | -0,61% | - |
| 19.08.2026 | 16,65 | 17,00 | 16,25 | 16,50 | -1,49% | - |
| 18.08.2026 | 16,70 | 17,00 | 16,65 | 16,75 | 0,30% | - |
| 17.08.2026 | 16,60 | 17,05 | 15,30 | 16,70 | 0,00% | - |
| 14.08.2026 | 16,80 | 17,90 | 16,60 | 16,70 | -0,30% | - |
| 13.08.2026 | 16,85 | 18,00 | 16,65 | 16,75 | -0,59% | - |
| 12.08.2026 | 17,20 | 17,90 | 16,65 | 16,85 | -1,75% | - |
| 11.08.2026 | 17,65 | 17,65 | 16,75 | 17,15 | -1,44% | - |
| 10.08.2026 | 17,10 | 18,05 | 16,90 | 17,40 | 2,65% | - |
| 07.08.2026 | 17,25 | 17,90 | 16,75 | 16,95 | 0,30% | - |
| 06.08.2026 | 17,30 | 17,90 | 16,20 | 16,90 | -2,03% | - |
| 05.08.2026 | 17,40 | 17,95 | 16,85 | 17,25 | -1,43% | - |
| 04.08.2026 | 17,40 | 18,40 | 17,35 | 17,50 | 0,86% | - |
| 03.08.2026 | 17,40 | 18,65 | 17,05 | 17,35 | 0,00% | - |
| 31.07.2026 | 17,40 | 17,80 | 17,05 | 17,35 | 0,58% | - |
| 30.07.2026 | 17,15 | 17,85 | 16,80 | 17,25 | 1,47% | - |
| 29.07.2026 | 16,85 | 17,35 | 16,80 | 17,00 | 3,66% | - |
| 28.07.2026 | 16,95 | 18,00 | 16,40 | 16,40 | -2,96% | - |
| 27.07.2026 | 17,20 | 17,95 | 16,70 | 16,90 | -1,46% | - |
| 24.07.2026 | 16,95 | 18,25 | 16,45 | 17,15 | 10,65% | - |
| 23.07.2026 | 16,30 | 18,10 | 15,50 | 15,50 | -8,82% | - |
| 22.07.2026 | 17,20 | 17,55 | 16,70 | 17,00 | -1,16% | - |
| 21.07.2026 | 16,95 | 17,85 | 16,55 | 17,20 | 1,47% | 2.052,00 |
| 20.07.2026 | 16,75 | 18,35 | 16,55 | 16,95 | 0,59% | - |
| 17.07.2026 | 17,15 | 17,95 | 16,80 | 16,85 | 0,30% | - |
| 16.07.2026 | 17,00 | 18,15 | 16,40 | 16,80 | -1,75% | - |
| 15.07.2026 | 17,10 | 17,90 | 16,80 | 17,10 | -0,58% | - |
| 14.07.2026 | 17,05 | 17,35 | 16,65 | 17,20 | 1,78% | - |
| 13.07.2026 | 17,65 | 17,95 | 16,55 | 16,90 | -4,52% | - |
| 10.07.2026 | 17,30 | 18,25 | 17,30 | 17,70 | 4,73% | - |
| 09.07.2026 | 17,40 | 18,45 | 16,90 | 16,90 | -2,03% | - |
| 08.07.2026 | 15,85 | 18,45 | 15,85 | 17,25 | -1,15% | - |
| 07.07.2026 | 17,40 | 18,40 | 17,40 | 17,45 | 2,65% | 140,00 |
| 06.07.2026 | 17,70 | 17,85 | 16,95 | 17,00 | -3,68% | - |
| 03.07.2026 | 17,60 | 18,50 | 17,35 | 17,65 | 0,28% | - |
| 02.07.2026 | 17,35 | 18,40 | 17,25 | 17,60 | 1,73% | - |
| 01.07.2026 | 17,75 | 18,25 | 17,15 | 17,30 | -2,54% | - |
| 30.06.2026 | 17,80 | 18,15 | 17,40 | 17,75 | 0,57% | - |
| 29.06.2026 | 17,55 | 18,80 | 17,30 | 17,65 | 3,82% | - |
| 26.06.2026 | 17,75 | 18,15 | 17,00 | 17,00 | -4,23% | - |
| 25.06.2026 | 17,80 | 18,60 | 17,70 | 17,75 | -0,28% | - |
| 24.06.2026 | 17,95 | 18,35 | 17,50 | 17,80 | -1,39% | - |
| 23.06.2026 | 18,50 | 18,80 | 17,55 | 18,05 | -3,48% | - |
| 22.06.2026 | 18,90 | 19,35 | 18,40 | 18,70 | -0,53% | - |
| 19.06.2026 | 18,40 | 19,15 | 18,35 | 18,80 | 3,01% | - |
| 18.06.2026 | 18,65 | 18,65 | 17,80 | 18,25 | 0,83% | - |
| 17.06.2026 | 17,95 | 18,85 | 17,55 | 18,10 | 2,26% | - |
| 16.06.2026 | 17,95 | 18,70 | 17,45 | 17,70 | -0,84% | 11.400,00 |
| 15.06.2026 | 17,45 | 18,80 | 17,40 | 17,85 | 5,62% | 900,00 |
| 12.06.2026 | 15,85 | 18,95 | 15,85 | 16,90 | -9,87% | - |
| 11.06.2026 | 17,85 | 19,60 | 17,50 | 18,75 | 1,90% | - |
| 10.06.2026 | 18,50 | 19,00 | 18,40 | 18,40 | 5,75% | - |
| 09.06.2026 | 19,30 | 19,40 | 17,40 | 17,40 | -13,86% | - |
| 08.06.2026 | 19,70 | 20,20 | 18,50 | 20,20 | -0,49% | - |