26,800€
-0,74%
Echtzeit-Aktienkurs THESSALO.PORT AUTH.NA EO3
Bid:
Ask:
Aktienkurse zur THESSALO.PORT AUTH.NA EO3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 26,70 | 28,25 | 26,70 | 28,10 | -0,53% | - |
| 27.02.2025 | 27,00 | 28,55 | 27,00 | 28,25 | -1,05% | - |
| 26.02.2025 | 28,40 | 28,55 | 28,35 | 28,55 | 0,53% | - |
| 25.02.2025 | 28,55 | 28,55 | 28,25 | 28,40 | -0,53% | - |
| 24.02.2025 | 28,55 | 28,55 | 28,20 | 28,55 | 0,00% | - |
| 21.02.2025 | 27,90 | 28,55 | 27,90 | 28,55 | 2,51% | - |
| 20.02.2025 | 26,70 | 28,30 | 26,70 | 27,85 | -1,59% | - |
| 19.02.2025 | 26,60 | 28,40 | 26,60 | 28,30 | -0,35% | - |
| 18.02.2025 | 26,40 | 28,75 | 26,40 | 28,40 | 1,43% | - |
| 17.02.2025 | 28,25 | 28,35 | 27,80 | 28,00 | -0,88% | - |
| 14.02.2025 | 28,60 | 28,85 | 28,25 | 28,25 | -2,25% | - |
| 13.02.2025 | 27,20 | 28,90 | 27,20 | 28,90 | 0,35% | - |
| 12.02.2025 | 28,90 | 29,05 | 28,65 | 28,80 | -0,35% | - |
| 11.02.2025 | 27,60 | 29,15 | 27,60 | 28,90 | -0,86% | - |
| 10.02.2025 | 28,85 | 29,20 | 28,80 | 29,15 | 1,04% | - |
| 07.02.2025 | 28,85 | 29,05 | 28,65 | 28,85 | 0,00% | - |
| 06.02.2025 | 27,20 | 29,15 | 27,20 | 28,85 | 1,05% | - |
| 05.02.2025 | 28,10 | 28,60 | 27,95 | 28,55 | 1,60% | - |
| 04.02.2025 | 26,20 | 28,20 | 26,20 | 28,10 | 1,63% | - |
| 03.02.2025 | 25,90 | 28,10 | 25,90 | 27,65 | 1,10% | - |
| 31.01.2025 | 25,90 | 27,45 | 25,90 | 27,35 | 0,00% | - |
| 30.01.2025 | 27,25 | 27,35 | 27,15 | 27,35 | 0,00% | - |
| 29.01.2025 | 27,35 | 27,55 | 27,35 | 27,35 | 0,00% | - |
| 28.01.2025 | 25,90 | 27,65 | 25,90 | 27,35 | 0,00% | - |
| 27.01.2025 | 26,10 | 27,55 | 26,10 | 27,35 | -0,73% | - |
| 24.01.2025 | 27,65 | 27,75 | 27,50 | 27,55 | -0,36% | - |
| 23.01.2025 | 28,20 | 28,20 | 27,60 | 27,65 | -1,95% | - |
| 22.01.2025 | 28,60 | 28,60 | 27,90 | 28,20 | -1,40% | - |
| 21.01.2025 | 27,50 | 29,10 | 27,50 | 28,60 | -1,04% | - |
| 20.01.2025 | 29,05 | 29,05 | 28,45 | 28,90 | -0,52% | - |
| 17.01.2025 | 29,10 | 29,40 | 28,90 | 29,05 | -0,17% | - |
| 16.01.2025 | 26,70 | 29,35 | 26,70 | 29,10 | 3,01% | - |
| 15.01.2025 | 27,40 | 28,50 | 27,40 | 28,25 | 3,10% | - |
| 14.01.2025 | 27,05 | 27,45 | 27,05 | 27,40 | 1,29% | - |
| 13.01.2025 | 23,35 | 27,15 | 23,35 | 27,05 | 12,94% | 650,00 |
| 10.01.2025 | 20,90 | 25,40 | 20,90 | 23,95 | 8,37% | - |
| 09.01.2025 | 20,90 | 22,20 | 20,90 | 22,10 | -0,23% | - |
| 08.01.2025 | 22,15 | 22,15 | 22,05 | 22,15 | 0,23% | - |
| 07.01.2025 | 21,95 | 22,10 | 21,95 | 22,10 | 0,68% | - |
| 06.01.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,00% | - |
| 03.01.2025 | 20,70 | 22,05 | 20,70 | 21,95 | 0,23% | - |
| 02.01.2025 | 22,25 | 22,25 | 21,65 | 21,90 | -0,45% | - |
| 30.12.2024 | 20,90 | 22,15 | 20,90 | 22,00 | -0,68% | - |
| 27.12.2024 | 21,85 | 22,15 | 21,80 | 22,15 | 1,37% | - |
| 23.12.2024 | 20,60 | 22,25 | 20,60 | 21,85 | 0,23% | - |
| 20.12.2024 | 21,90 | 21,95 | 21,45 | 21,80 | -0,46% | - |
| 19.12.2024 | 20,50 | 21,90 | 20,50 | 21,90 | 0,69% | - |
| 18.12.2024 | 21,55 | 21,85 | 21,50 | 21,75 | 0,93% | - |
| 17.12.2024 | 20,50 | 21,75 | 20,50 | 21,55 | -0,69% | - |
| 16.12.2024 | 20,70 | 22,20 | 20,70 | 21,70 | -1,36% | - |
| 13.12.2024 | 20,50 | 22,00 | 20,50 | 22,00 | 1,62% | - |
| 12.12.2024 | 21,90 | 22,00 | 21,60 | 21,65 | -0,92% | - |
| 11.12.2024 | 21,90 | 21,90 | 21,75 | 21,85 | -0,23% | - |
| 10.12.2024 | 21,85 | 22,05 | 21,65 | 21,90 | 0,23% | - |
| 09.12.2024 | 20,70 | 21,90 | 20,70 | 21,85 | -0,23% | - |
| 06.12.2024 | 20,60 | 21,90 | 20,60 | 21,90 | 0,92% | - |
| 05.12.2024 | 22,15 | 22,20 | 21,45 | 21,70 | -1,59% | - |
| 04.12.2024 | 20,70 | 22,15 | 20,70 | 22,05 | 0,68% | - |
| 03.12.2024 | 20,90 | 22,10 | 20,90 | 21,90 | -0,90% | - |
| 02.12.2024 | 20,30 | 22,25 | 20,30 | 22,10 | 1,84% | - |
| 29.11.2024 | 21,50 | 21,75 | 21,45 | 21,70 | 0,93% | - |
| 28.11.2024 | 21,25 | 21,50 | 21,25 | 21,50 | 1,18% | - |
| 27.11.2024 | 20,00 | 21,30 | 20,00 | 21,25 | 0,24% | - |
| 26.11.2024 | 21,20 | 21,20 | 21,03 | 21,20 | 0,00% | - |
| 25.11.2024 | 19,75 | 21,35 | 19,75 | 21,20 | 1,56% | - |
| 22.11.2024 | 19,75 | 20,93 | 19,75 | 20,88 | -0,24% | - |
| 21.11.2024 | 19,55 | 20,93 | 19,55 | 20,93 | 0,72% | - |
| 20.11.2024 | 20,33 | 20,80 | 20,33 | 20,78 | 2,21% | - |
| 19.11.2024 | 19,45 | 20,85 | 19,45 | 20,33 | -1,93% | - |
| 18.11.2024 | 20,88 | 20,88 | 20,53 | 20,73 | -0,72% | - |
| 15.11.2024 | 19,65 | 20,88 | 19,65 | 20,88 | 0,48% | - |
| 14.11.2024 | 19,75 | 20,93 | 19,75 | 20,78 | -0,72% | - |
| 13.11.2024 | 19,65 | 21,05 | 19,65 | 20,93 | 0,24% | - |
| 12.11.2024 | 20,93 | 21,05 | 20,73 | 20,88 | -0,24% | - |
| 11.11.2024 | 19,55 | 20,93 | 19,55 | 20,93 | 0,97% | - |
| 08.11.2024 | 19,85 | 21,05 | 19,85 | 20,73 | -1,43% | - |
| 07.11.2024 | 19,65 | 21,10 | 19,65 | 21,03 | 0,72% | - |
| 06.11.2024 | 20,98 | 20,98 | 20,58 | 20,88 | -0,48% | - |
| 05.11.2024 | 20,68 | 21,00 | 20,68 | 20,98 | 1,45% | - |
| 04.11.2024 | 20,88 | 20,88 | 20,58 | 20,68 | -0,96% | - |
| 01.11.2024 | 19,25 | 20,88 | 19,25 | 20,88 | 2,20% | - |
| 31.10.2024 | 19,15 | 20,63 | 19,15 | 20,43 | 0,25% | - |
| 30.10.2024 | 20,00 | 21,30 | 20,00 | 20,38 | -4,34% | - |
| 29.10.2024 | 19,95 | 21,30 | 19,95 | 21,30 | 0,35% | - |
| 28.10.2024 | 19,95 | 21,23 | 19,95 | 21,23 | 0,00% | - |
| 25.10.2024 | 21,30 | 21,30 | 21,00 | 21,23 | -0,35% | - |
| 24.10.2024 | 20,10 | 21,50 | 20,10 | 21,30 | 0,00% | - |
| 23.10.2024 | 21,35 | 21,40 | 21,30 | 21,30 | -0,23% | - |
| 22.10.2024 | 20,20 | 21,45 | 20,20 | 21,35 | -0,47% | - |
| 21.10.2024 | 21,45 | 21,50 | 21,30 | 21,45 | 0,00% | - |
| 18.10.2024 | 21,25 | 21,45 | 21,15 | 21,45 | 0,94% | - |
| 17.10.2024 | 21,35 | 21,35 | 21,25 | 21,25 | -0,47% | - |
| 16.10.2024 | 20,20 | 21,40 | 20,20 | 21,35 | -0,23% | - |
| 15.10.2024 | 20,10 | 21,40 | 20,10 | 21,40 | 0,23% | - |
| 14.10.2024 | 21,30 | 21,45 | 21,25 | 21,35 | 0,23% | - |
| 11.10.2024 | 20,20 | 21,40 | 20,20 | 21,30 | -0,47% | - |
| 10.10.2024 | 21,30 | 21,40 | 21,30 | 21,40 | 0,47% | - |
| 09.10.2024 | 21,40 | 21,40 | 21,25 | 21,30 | -0,47% | - |
| 08.10.2024 | 21,75 | 21,75 | 21,25 | 21,40 | -1,61% | - |
| 07.10.2024 | 20,30 | 21,85 | 20,30 | 21,75 | 1,40% | - |