17,350€
3,27%
Echtzeit-Aktienkurs Tata Steel Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Tata Steel Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 17,35 | 17,80 | 17,30 | 17,45 | 0,87% | - |
| 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% | - |
| 05.06.2026 | 19,65 | 20,30 | 18,45 | 20,30 | 1,00% | - |
| 04.06.2026 | 19,20 | 20,10 | 18,90 | 20,10 | 3,88% | - |
| 03.06.2026 | 19,00 | 19,60 | 18,55 | 19,35 | 1,31% | - |
| 02.06.2026 | 19,15 | 19,30 | 18,55 | 19,10 | -0,78% | - |
| 01.06.2026 | 19,20 | 19,65 | 18,95 | 19,25 | 0,52% | - |
| 29.05.2026 | 19,55 | 19,80 | 19,10 | 19,15 | -3,28% | - |
| 28.05.2026 | 19,75 | 19,80 | 19,10 | 19,80 | -0,50% | - |
| 27.05.2026 | 19,00 | 20,15 | 18,80 | 19,90 | 6,70% | 1.560,00 |
| 26.05.2026 | 18,70 | 18,90 | 18,60 | 18,65 | -0,27% | 580,00 |
| 25.05.2026 | 18,70 | 19,00 | 18,70 | 18,70 | -1,32% | 600,00 |
| 22.05.2026 | 18,70 | 19,00 | 18,50 | 18,95 | 2,71% | - |
| 21.05.2026 | 18,60 | 18,95 | 18,40 | 18,45 | -1,07% | - |
| 20.05.2026 | 18,40 | 18,65 | 18,15 | 18,65 | -0,80% | 116,00 |
| 19.05.2026 | 18,90 | 19,05 | 18,55 | 18,80 | 0,27% | - |
| 18.05.2026 | 19,45 | 19,45 | 18,55 | 18,75 | -4,82% | 52,00 |
| 15.05.2026 | 19,30 | 19,75 | 19,20 | 19,70 | 6,49% | - |
| 14.05.2026 | 19,40 | 20,20 | 17,50 | 18,50 | -3,39% | - |
| 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% | - |