18,500€
-1,60%
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 19,40 | 20,20 | 17,50 | 19,45 | 1,57% | - |
| 13.05.2026 | 18,85 | 19,85 | 16,95 | 19,15 | 2,96% | - |
| 12.05.2026 | 18,50 | 19,00 | 16,95 | 18,60 | -3,38% | - |
| 11.05.2026 | 19,05 | 19,70 | 16,85 | 19,25 | 3,49% | 7.200,00 |
| 08.05.2026 | 19,05 | 19,70 | 18,60 | 18,60 | -3,12% | - |
| 07.05.2026 | 19,55 | 20,05 | 19,00 | 19,20 | -1,54% | - |
| 06.05.2026 | 19,05 | 19,80 | 19,05 | 19,50 | 3,17% | - |
| 05.05.2026 | 18,95 | 19,35 | 18,85 | 18,90 | -1,82% | - |
| 04.05.2026 | 19,30 | 19,50 | 19,25 | 19,25 | 4,05% | - |
| 30.04.2026 | 19,40 | 19,45 | 18,50 | 18,50 | -4,88% | - |
| 29.04.2026 | 19,50 | 19,50 | 19,20 | 19,45 | 1,30% | - |
| 28.04.2026 | 19,15 | 19,90 | 19,15 | 19,20 | -0,78% | 1.014,00 |
| 27.04.2026 | 19,65 | 19,75 | 18,85 | 19,35 | 0,78% | - |
| 24.04.2026 | 19,10 | 20,25 | 18,65 | 19,20 | 0,00% | - |
| 23.04.2026 | 19,20 | 19,35 | 19,10 | 19,20 | -1,54% | - |
| 22.04.2026 | 19,10 | 19,55 | 19,00 | 19,50 | 4,84% | - |
| 21.04.2026 | 19,50 | 19,50 | 18,60 | 18,60 | -3,63% | 300,00 |
| 20.04.2026 | 19,65 | 20,70 | 19,20 | 19,30 | -5,39% | - |
| 17.04.2026 | 19,25 | 20,40 | 19,20 | 20,40 | 6,25% | 176,00 |
| 16.04.2026 | 18,90 | 19,30 | 18,90 | 19,20 | 1,86% | - |
| 15.04.2026 | 19,20 | 19,25 | 18,70 | 18,85 | -1,82% | 12,00 |
| 14.04.2026 | 18,90 | 19,40 | 18,45 | 19,20 | 1,05% | - |
| 13.04.2026 | 18,95 | 19,25 | 18,70 | 19,00 | 2,15% | 9.024,00 |
| 10.04.2026 | 18,10 | 19,05 | 18,05 | 18,60 | 3,33% | - |
| 09.04.2026 | 19,25 | 19,25 | 18,00 | 18,00 | -4,76% | - |
| 08.04.2026 | 18,40 | 19,25 | 18,40 | 18,90 | 6,18% | - |
| 07.04.2026 | 18,00 | 18,45 | 17,80 | 17,80 | 0,28% | 250,00 |
| 02.04.2026 | 17,95 | 18,65 | 17,50 | 17,75 | -2,47% | - |
| 01.04.2026 | 18,00 | 18,90 | 17,80 | 18,20 | 1,68% | - |
| 31.03.2026 | 17,70 | 18,70 | 17,60 | 17,90 | 1,70% | - |
| 30.03.2026 | 17,60 | 18,75 | 16,60 | 17,60 | 1,15% | - |
| 27.03.2026 | 17,90 | 18,50 | 17,40 | 17,40 | -3,60% | - |
| 26.03.2026 | 18,10 | 18,35 | 17,75 | 18,05 | 3,74% | - |
| 25.03.2026 | 18,15 | 18,35 | 17,40 | 17,40 | -2,25% | - |
| 24.03.2026 | 17,80 | 18,15 | 17,30 | 17,80 | 2,59% | - |
| 23.03.2026 | 16,95 | 18,00 | 16,60 | 17,35 | -2,80% | - |
| 20.03.2026 | 17,60 | 18,25 | 17,25 | 17,85 | 2,88% | - |
| 19.03.2026 | 18,00 | 18,25 | 17,25 | 17,35 | -2,53% | - |
| 18.03.2026 | 18,20 | 18,55 | 17,80 | 17,80 | -1,66% | - |
| 17.03.2026 | 17,80 | 19,75 | 17,75 | 18,10 | 1,69% | - |
| 16.03.2026 | 17,50 | 18,00 | 17,25 | 17,80 | 6,59% | 20,00 |
| 13.03.2026 | 18,10 | 18,25 | 16,70 | 16,70 | -6,18% | - |
| 12.03.2026 | 18,10 | 19,55 | 17,10 | 17,80 | -4,04% | - |
| 11.03.2026 | 18,10 | 18,55 | 17,85 | 18,55 | 3,63% | - |
| 10.03.2026 | 17,80 | 18,50 | 17,50 | 17,90 | 1,13% | - |
| 09.03.2026 | 18,40 | 18,40 | 17,25 | 17,70 | -5,09% | - |
| 06.03.2026 | 18,70 | 19,05 | 18,55 | 18,65 | 1,91% | - |
| 05.03.2026 | 18,60 | 19,90 | 18,30 | 18,30 | 0,27% | - |
| 04.03.2026 | 19,65 | 19,70 | 18,10 | 18,25 | -7,12% | 2.942,00 |
| 03.03.2026 | 19,40 | 19,90 | 18,65 | 19,65 | 0,51% | - |
| 02.03.2026 | 19,50 | 19,60 | 18,40 | 19,55 | -0,51% | 442,00 |
| 27.02.2026 | 20,30 | 20,60 | 19,65 | 19,65 | -2,96% | 966,00 |
| 26.02.2026 | 20,20 | 20,60 | 20,00 | 20,25 | -0,25% | - |
| 25.02.2026 | 19,40 | 20,60 | 19,40 | 20,30 | 4,10% | - |
| 24.02.2026 | 19,25 | 20,20 | 19,05 | 19,50 | 1,30% | - |
| 23.02.2026 | 19,25 | 19,55 | 18,90 | 19,25 | -3,75% | - |
| 20.02.2026 | 18,85 | 20,00 | 18,85 | 20,00 | 6,38% | 50,00 |
| 19.02.2026 | 19,30 | 19,75 | 18,60 | 18,80 | -4,08% | - |
| 18.02.2026 | 18,80 | 19,60 | 18,80 | 19,60 | 2,89% | - |
| 17.02.2026 | 18,95 | 19,20 | 18,55 | 19,05 | 1,60% | - |
| 16.02.2026 | 18,70 | 19,35 | 18,60 | 18,75 | -0,27% | - |
| 13.02.2026 | 19,00 | 19,35 | 18,70 | 18,80 | -0,53% | - |
| 12.02.2026 | 19,10 | 20,05 | 18,90 | 18,90 | -0,53% | - |
| 11.02.2026 | 19,20 | 19,70 | 18,90 | 19,00 | 2,15% | 2.300,00 |
| 10.02.2026 | 18,40 | 19,70 | 18,25 | 18,60 | 0,81% | - |
| 09.02.2026 | 18,75 | 19,60 | 18,35 | 18,45 | -5,38% | 5.200,00 |
| 06.02.2026 | 18,50 | 19,90 | 17,80 | 19,50 | 9,55% | 494,00 |
| 05.02.2026 | 18,60 | 18,70 | 17,80 | 17,80 | -2,73% | - |
| 04.02.2026 | 18,35 | 18,70 | 18,05 | 18,30 | 0,00% | 950,00 |
| 03.02.2026 | 17,70 | 18,75 | 16,95 | 18,30 | 2,52% | - |
| 02.02.2026 | 17,70 | 17,90 | 16,70 | 17,85 | -0,56% | 7.719,00 |
| 30.01.2026 | 18,50 | 18,55 | 17,70 | 17,95 | -2,71% | - |
| 29.01.2026 | 17,60 | 19,35 | 17,60 | 18,45 | 3,94% | 6.735,00 |
| 28.01.2026 | 17,70 | 18,80 | 17,30 | 17,75 | 7,25% | 3.270,00 |
| 27.01.2026 | 16,95 | 17,25 | 16,50 | 16,55 | -2,65% | 10,00 |
| 26.01.2026 | 17,05 | 17,40 | 16,95 | 17,00 | 1,80% | - |
| 23.01.2026 | 17,65 | 17,65 | 16,70 | 16,70 | -3,47% | - |
| 22.01.2026 | 17,05 | 17,65 | 16,50 | 17,30 | -0,29% | - |
| 21.01.2026 | 17,30 | 17,55 | 16,30 | 17,35 | 0,29% | - |
| 20.01.2026 | 17,65 | 17,75 | 16,50 | 17,30 | -2,54% | - |
| 19.01.2026 | 17,60 | 17,85 | 16,50 | 17,75 | -0,84% | - |
| 16.01.2026 | 17,70 | 17,90 | 17,45 | 17,90 | 0,85% | - |
| 15.01.2026 | 17,65 | 17,90 | 17,65 | 17,75 | 1,43% | - |
| 14.01.2026 | 17,30 | 17,75 | 17,20 | 17,50 | 1,16% | 5.220,00 |
| 13.01.2026 | 17,60 | 17,60 | 17,10 | 17,30 | -3,08% | - |
| 12.01.2026 | 16,95 | 17,95 | 16,90 | 17,85 | 6,89% | 1.000,00 |
| 09.01.2026 | 17,05 | 17,85 | 16,70 | 16,70 | -2,62% | - |
| 08.01.2026 | 17,35 | 17,70 | 17,00 | 17,15 | -1,44% | - |
| 07.01.2026 | 17,75 | 17,85 | 17,35 | 17,40 | -0,85% | - |
| 06.01.2026 | 17,60 | 17,60 | 16,60 | 17,55 | 0,29% | - |
| 05.01.2026 | 17,40 | 17,75 | 17,40 | 17,50 | 3,55% | - |
| 02.01.2026 | 16,75 | 17,20 | 16,75 | 16,90 | 3,05% | - |
| 30.12.2025 | 16,40 | 16,90 | 16,25 | 16,40 | 3,80% | - |
| 29.12.2025 | 16,35 | 16,40 | 15,55 | 15,80 | -1,25% | - |
| 23.12.2025 | 16,15 | 16,20 | 15,45 | 16,00 | 1,27% | - |
| 22.12.2025 | 16,15 | 16,30 | 15,80 | 15,80 | 0,32% | - |
| 19.12.2025 | 15,95 | 15,95 | 15,30 | 15,75 | 0,64% | - |
| 18.12.2025 | 16,05 | 16,10 | 15,50 | 15,65 | 0,00% | - |
| 17.12.2025 | 16,05 | 16,10 | 15,45 | 15,65 | -0,63% | - |
| 16.12.2025 | 15,95 | 15,95 | 15,35 | 15,75 | -2,17% | - |