16,000€
-2,74%
Echtzeit-Aktienkurs Tata Steel Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Tata Steel Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 16,30 | 16,40 | 16,05 | 16,40 | -0,30% | - |
| 03.07.2025 | 16,55 | 16,60 | 16,30 | 16,45 | 0,61% | 250,00 |
| 02.07.2025 | 16,00 | 16,40 | 16,00 | 16,35 | 3,81% | - |
| 01.07.2025 | 15,90 | 15,90 | 15,60 | 15,75 | 0,32% | 1,00 |
| 30.06.2025 | 16,00 | 16,05 | 15,70 | 15,70 | -2,18% | - |
| 27.06.2025 | 16,20 | 16,20 | 15,85 | 16,05 | 1,26% | 3.789,00 |
| 26.06.2025 | 15,40 | 15,90 | 15,40 | 15,85 | 2,92% | - |
| 25.06.2025 | 15,70 | 15,70 | 15,40 | 15,40 | 0,00% | - |
| 24.06.2025 | 15,60 | 15,70 | 14,70 | 15,40 | 1,65% | - |
| 23.06.2025 | 15,15 | 15,25 | 15,05 | 15,15 | 0,66% | - |
| 20.06.2025 | 15,30 | 15,30 | 15,05 | 15,05 | -0,66% | - |
| 19.06.2025 | 15,25 | 15,30 | 14,95 | 15,15 | -0,66% | - |
| 18.06.2025 | 15,30 | 15,30 | 15,05 | 15,25 | -0,65% | - |
| 17.06.2025 | 15,20 | 15,50 | 15,10 | 15,35 | -0,65% | - |
| 16.06.2025 | 15,10 | 15,50 | 15,10 | 15,45 | 0,65% | - |
| 13.06.2025 | 15,20 | 15,45 | 15,05 | 15,35 | 0,33% | - |
| 12.06.2025 | 15,65 | 15,70 | 15,25 | 15,30 | -1,92% | - |
| 11.06.2025 | 16,00 | 16,10 | 15,60 | 15,60 | -0,95% | - |
| 10.06.2025 | 16,05 | 16,10 | 15,75 | 15,75 | -1,56% | - |
| 09.06.2025 | 16,10 | 16,20 | 15,85 | 16,00 | 1,27% | - |
| 06.06.2025 | 15,85 | 15,95 | 15,65 | 15,80 | -0,94% | 20,00 |
| 05.06.2025 | 16,10 | 16,20 | 15,65 | 15,95 | -1,24% | - |
| 04.06.2025 | 16,20 | 16,25 | 16,10 | 16,15 | 0,31% | - |
| 03.06.2025 | 16,30 | 16,30 | 16,05 | 16,10 | -1,53% | - |
| 02.06.2025 | 16,30 | 16,40 | 16,15 | 16,35 | -0,91% | - |
| 30.05.2025 | 16,70 | 16,70 | 16,35 | 16,50 | -1,20% | - |
| 29.05.2025 | 16,90 | 16,95 | 16,70 | 16,70 | 0,60% | - |
| 28.05.2025 | 16,65 | 16,65 | 16,45 | 16,60 | 0,61% | - |
| 27.05.2025 | 16,80 | 16,85 | 16,05 | 16,50 | -0,90% | - |
| 26.05.2025 | 16,90 | 16,90 | 16,60 | 16,65 | 0,60% | - |
| 23.05.2025 | 16,70 | 16,85 | 16,50 | 16,55 | 0,00% | - |
| 22.05.2025 | 16,80 | 16,85 | 16,35 | 16,55 | 0,30% | 100,00 |
| 21.05.2025 | 16,60 | 16,60 | 16,40 | 16,50 | 0,92% | - |
| 20.05.2025 | 16,60 | 16,65 | 16,25 | 16,35 | -0,30% | 170,00 |
| 19.05.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 1,86% | - |
| 16.05.2025 | 16,40 | 16,45 | 16,10 | 16,10 | -0,92% | - |
| 15.05.2025 | 16,35 | 16,35 | 16,05 | 16,25 | 1,25% | - |
| 14.05.2025 | 16,35 | 16,35 | 16,00 | 16,05 | 2,23% | - |
| 13.05.2025 | 16,00 | 16,00 | 15,65 | 15,70 | -3,68% | 400,00 |
| 12.05.2025 | 15,20 | 16,60 | 15,20 | 16,30 | 12,80% | - |
| 09.05.2025 | 14,80 | 14,90 | 14,45 | 14,45 | -0,34% | - |
| 08.05.2025 | 15,15 | 15,20 | 14,35 | 14,50 | -3,33% | - |
| 07.05.2025 | 15,05 | 15,20 | 14,95 | 15,00 | 0,67% | - |
| 06.05.2025 | 15,05 | 15,10 | 14,80 | 14,90 | 1,71% | - |
| 05.05.2025 | 14,80 | 14,80 | 14,60 | 14,65 | 0,00% | 40,00 |
| 02.05.2025 | 14,95 | 15,35 | 14,35 | 14,65 | 3,17% | - |
| 30.04.2025 | 14,50 | 14,50 | 14,05 | 14,20 | -0,35% | - |
| 29.04.2025 | 14,60 | 14,60 | 13,85 | 14,25 | -0,35% | - |
| 28.04.2025 | 14,60 | 14,80 | 14,30 | 14,30 | 1,78% | 20,00 |
| 25.04.2025 | 14,40 | 14,40 | 13,55 | 14,05 | -2,43% | - |
| 24.04.2025 | 14,60 | 14,60 | 14,40 | 14,40 | 0,35% | 100,00 |
| 23.04.2025 | 14,25 | 14,60 | 13,95 | 14,35 | 1,06% | - |
| 22.04.2025 | 14,25 | 14,30 | 14,00 | 14,20 | -0,35% | - |
| 17.04.2025 | 14,00 | 14,25 | 13,95 | 14,25 | 1,79% | - |
| 16.04.2025 | 13,95 | 14,15 | 13,70 | 14,00 | 0,36% | - |
| 15.04.2025 | 13,70 | 14,25 | 13,65 | 13,95 | -2,11% | 500,00 |
| 14.04.2025 | 13,75 | 14,90 | 13,65 | 14,25 | 2,52% | 501,00 |
| 11.04.2025 | 13,70 | 14,25 | 13,35 | 13,90 | -3,81% | 200,00 |
| 10.04.2025 | 13,50 | 16,55 | 13,45 | 14,45 | 8,24% | 200,00 |
| 09.04.2025 | 13,35 | 13,35 | 13,05 | 13,35 | -4,64% | 200,00 |
| 08.04.2025 | 13,75 | 14,05 | 13,70 | 14,00 | 1,45% | 200,00 |
| 07.04.2025 | 13,60 | 14,20 | 13,35 | 13,80 | -6,12% | - |
| 04.04.2025 | 16,40 | 16,40 | 14,35 | 14,70 | -9,26% | - |
| 03.04.2025 | 16,50 | 16,60 | 16,10 | 16,20 | -1,82% | - |
| 02.04.2025 | 16,80 | 16,80 | 16,50 | 16,50 | 0,30% | 200,00 |
| 01.04.2025 | 16,55 | 16,60 | 16,40 | 16,45 | 0,00% | - |
| 31.03.2025 | 16,65 | 16,65 | 16,45 | 16,45 | -0,90% | - |
| 28.03.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -1,48% | - |
| 27.03.2025 | 16,80 | 16,85 | 16,75 | 16,85 | 0,30% | 59,00 |
| 26.03.2025 | 16,95 | 16,95 | 16,75 | 16,80 | -0,59% | 200,00 |
| 25.03.2025 | 16,90 | 16,95 | 16,75 | 16,90 | -0,59% | - |
| 24.03.2025 | 17,05 | 17,05 | 16,95 | 17,00 | 1,19% | 30,00 |
| 21.03.2025 | 16,95 | 17,05 | 16,75 | 16,80 | -0,30% | - |
| 20.03.2025 | 16,90 | 16,95 | 16,75 | 16,85 | 0,90% | - |
| 19.03.2025 | 16,75 | 16,85 | 16,60 | 16,70 | 3,73% | 25,00 |
| 18.03.2025 | 16,00 | 16,25 | 15,95 | 16,10 | 1,26% | 650,00 |
| 17.03.2025 | 15,85 | 15,90 | 15,75 | 15,90 | 0,63% | 51,00 |
| 14.03.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 0,00% | - |
| 13.03.2025 | 16,00 | 16,10 | 15,80 | 15,80 | 0,00% | 587,00 |
| 12.03.2025 | 15,30 | 15,85 | 15,30 | 15,80 | 1,61% | 25,00 |
| 11.03.2025 | 15,85 | 15,90 | 15,55 | 15,55 | -0,96% | 10,00 |
| 10.03.2025 | 16,10 | 16,20 | 15,60 | 15,70 | -0,63% | 10,00 |
| 07.03.2025 | 15,90 | 16,10 | 15,80 | 15,80 | 0,32% | - |
| 06.03.2025 | 15,60 | 16,10 | 15,60 | 15,75 | 2,27% | 30,00 |
| 05.03.2025 | 15,65 | 15,65 | 15,30 | 15,40 | 3,01% | - |
| 04.03.2025 | 15,20 | 15,20 | 14,95 | 14,95 | -0,99% | 3.137,00 |
| 03.03.2025 | 14,85 | 15,20 | 14,80 | 15,10 | 0,00% | 275,00 |
| 28.02.2025 | 14,95 | 15,10 | 14,75 | 15,10 | -0,66% | 1.100,00 |
| 27.02.2025 | 14,60 | 15,25 | 14,60 | 15,20 | 2,36% | 329,00 |
| 26.02.2025 | 14,70 | 15,00 | 14,70 | 14,85 | -0,67% | - |
| 25.02.2025 | 15,05 | 15,10 | 14,90 | 14,95 | -0,33% | - |
| 24.02.2025 | 15,30 | 15,30 | 14,95 | 15,00 | -3,54% | - |
| 21.02.2025 | 15,35 | 15,65 | 15,30 | 15,55 | 3,67% | 2.773,00 |
| 20.02.2025 | 15,20 | 15,25 | 15,00 | 15,00 | 1,35% | 500,00 |
| 19.02.2025 | 14,70 | 15,05 | 14,65 | 14,80 | 1,37% | 600,00 |
| 18.02.2025 | 14,55 | 14,90 | 14,45 | 14,60 | -2,99% | - |
| 17.02.2025 | 14,65 | 15,85 | 14,60 | 15,05 | -0,66% | 250,00 |
| 14.02.2025 | 14,80 | 15,75 | 14,55 | 15,15 | 0,00% | - |
| 13.02.2025 | 15,15 | 15,40 | 14,85 | 15,15 | 4,12% | - |
| 12.02.2025 | 14,65 | 14,80 | 14,50 | 14,55 | 0,69% | - |