1,456€
2,39%
Echtzeit-Aktienkurs TALLINNA SADAM AS EO1
Bid:
Ask:
Aktienkurse zur TALLINNA SADAM AS EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,45 | 1,46 | 1,41 | 1,45 | 0,62% | - |
| 07.05.2026 | 1,46 | 1,50 | 1,44 | 1,44 | -0,89% | - |
| 06.05.2026 | 1,48 | 1,48 | 1,44 | 1,46 | -0,21% | - |
| 05.05.2026 | 1,45 | 1,47 | 1,41 | 1,46 | 1,67% | - |
| 04.05.2026 | 1,46 | 1,47 | 1,44 | 1,44 | -1,58% | - |
| 30.04.2026 | 1,44 | 1,47 | 1,44 | 1,46 | 2,31% | - |
| 29.04.2026 | 1,46 | 1,47 | 1,41 | 1,43 | -1,99% | - |
| 28.04.2026 | 1,45 | 1,47 | 1,44 | 1,46 | 0,28% | - |
| 27.04.2026 | 1,45 | 1,47 | 1,44 | 1,45 | -0,34% | - |
| 24.04.2026 | 1,44 | 1,46 | 1,44 | 1,46 | 1,75% | - |
| 23.04.2026 | 1,44 | 1,46 | 1,42 | 1,43 | -1,11% | - |
| 22.04.2026 | 1,44 | 1,46 | 1,43 | 1,45 | 1,05% | - |
| 21.04.2026 | 1,43 | 1,48 | 1,42 | 1,43 | 1,13% | - |
| 20.04.2026 | 1,41 | 1,43 | 1,40 | 1,42 | 1,43% | - |
| 17.04.2026 | 1,42 | 1,45 | 1,40 | 1,40 | -1,55% | - |
| 16.04.2026 | 1,42 | 1,42 | 1,41 | 1,42 | 0,28% | - |
| 15.04.2026 | 1,41 | 1,45 | 1,39 | 1,41 | 0,71% | - |
| 14.04.2026 | 1,41 | 1,41 | 1,39 | 1,40 | 0,07% | - |
| 13.04.2026 | 1,39 | 1,40 | 1,38 | 1,40 | 1,81% | - |
| 10.04.2026 | 1,41 | 1,41 | 1,38 | 1,38 | -0,43% | - |
| 09.04.2026 | 1,40 | 1,41 | 1,38 | 1,38 | -1,42% | - |
| 08.04.2026 | 1,46 | 1,46 | 1,39 | 1,40 | -0,21% | - |
| 07.04.2026 | 1,41 | 1,49 | 1,38 | 1,41 | 1,01% | - |
| 02.04.2026 | 1,37 | 1,41 | 1,37 | 1,39 | -0,36% | - |
| 01.04.2026 | 1,41 | 1,42 | 1,38 | 1,40 | -1,06% | - |
| 31.03.2026 | 1,41 | 1,41 | 1,39 | 1,41 | 1,58% | - |
| 30.03.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -0,50% | - |
| 27.03.2026 | 1,40 | 1,41 | 1,39 | 1,40 | -0,14% | - |
| 26.03.2026 | 1,40 | 1,42 | 1,39 | 1,40 | 1,45% | - |
| 25.03.2026 | 1,40 | 1,41 | 1,38 | 1,38 | -1,78% | - |
| 24.03.2026 | 1,40 | 1,41 | 1,38 | 1,41 | 0,21% | - |
| 23.03.2026 | 1,40 | 1,45 | 1,39 | 1,40 | -0,57% | - |
| 20.03.2026 | 1,41 | 1,43 | 1,41 | 1,41 | 0,57% | - |
| 19.03.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -0,78% | - |
| 18.03.2026 | 1,43 | 1,46 | 1,40 | 1,41 | -0,56% | - |
| 17.03.2026 | 1,41 | 1,44 | 1,41 | 1,42 | 0,42% | - |
| 16.03.2026 | 1,42 | 1,42 | 1,41 | 1,42 | 0,43% | - |
| 13.03.2026 | 1,40 | 1,44 | 1,40 | 1,41 | 0,14% | - |
| 12.03.2026 | 1,40 | 1,42 | 1,38 | 1,41 | -0,28% | - |
| 11.03.2026 | 1,41 | 1,41 | 1,37 | 1,41 | 0,50% | - |
| 10.03.2026 | 1,40 | 1,43 | 1,40 | 1,40 | -0,35% | - |
| 09.03.2026 | 1,37 | 1,42 | 1,37 | 1,41 | -0,42% | - |
| 06.03.2026 | 1,43 | 1,43 | 1,40 | 1,42 | -0,56% | - |
| 05.03.2026 | 1,41 | 1,43 | 1,41 | 1,42 | 0,21% | - |
| 04.03.2026 | 1,42 | 1,43 | 1,41 | 1,42 | -0,35% | - |
| 03.03.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 0,21% | - |
| 02.03.2026 | 1,41 | 1,43 | 1,40 | 1,42 | -0,42% | - |
| 27.02.2026 | 1,42 | 1,44 | 1,41 | 1,43 | 0,42% | - |
| 26.02.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -1,52% | - |
| 25.02.2026 | 1,47 | 1,47 | 1,41 | 1,44 | -1,43% | - |
| 24.02.2026 | 1,47 | 1,47 | 1,45 | 1,47 | 0,07% | - |
| 23.02.2026 | 1,46 | 1,47 | 1,45 | 1,46 | -0,20% | - |
| 20.02.2026 | 1,47 | 1,48 | 1,45 | 1,47 | 0,48% | - |
| 19.02.2026 | 1,45 | 1,47 | 1,41 | 1,46 | 0,76% | - |
| 18.02.2026 | 1,45 | 1,46 | 1,41 | 1,45 | -0,21% | - |
| 17.02.2026 | 1,44 | 1,45 | 1,41 | 1,45 | 0,21% | - |
| 16.02.2026 | 1,46 | 1,46 | 1,41 | 1,45 | -0,14% | - |
| 13.02.2026 | 1,46 | 1,48 | 1,42 | 1,45 | 1,04% | - |
| 12.02.2026 | 1,46 | 1,51 | 1,44 | 1,44 | -1,03% | - |
| 11.02.2026 | 1,45 | 1,46 | 1,44 | 1,45 | 0,35% | - |
| 10.02.2026 | 1,42 | 1,50 | 1,41 | 1,45 | 1,40% | - |
| 09.02.2026 | 1,42 | 1,46 | 1,41 | 1,43 | 2,30% | - |
| 06.02.2026 | 1,42 | 1,45 | 1,39 | 1,39 | -1,97% | - |
| 05.02.2026 | 1,44 | 1,44 | 1,38 | 1,42 | -1,25% | - |
| 04.02.2026 | 1,46 | 1,49 | 1,43 | 1,44 | 0,84% | - |
| 03.02.2026 | 1,48 | 1,48 | 1,43 | 1,43 | -2,86% | - |
| 02.02.2026 | 1,47 | 1,48 | 1,44 | 1,47 | -0,41% | - |
| 30.01.2026 | 1,45 | 1,51 | 1,45 | 1,48 | 1,72% | - |
| 29.01.2026 | 1,42 | 1,45 | 1,41 | 1,45 | 3,20% | - |
| 28.01.2026 | 1,38 | 1,43 | 1,38 | 1,41 | 1,96% | - |
| 27.01.2026 | 1,37 | 1,38 | 1,35 | 1,38 | 1,40% | - |
| 26.01.2026 | 1,36 | 1,37 | 1,33 | 1,36 | 1,49% | - |
| 23.01.2026 | 1,37 | 1,39 | 1,34 | 1,34 | -0,15% | - |
| 22.01.2026 | 1,36 | 1,37 | 1,32 | 1,34 | -0,67% | - |
| 21.01.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -0,07% | - |
| 20.01.2026 | 1,35 | 1,37 | 1,35 | 1,35 | -0,66% | - |
| 19.01.2026 | 1,34 | 1,37 | 1,34 | 1,36 | 0,07% | - |
| 16.01.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 0,29% | - |
| 15.01.2026 | 1,36 | 1,37 | 1,36 | 1,36 | -0,22% | - |
| 14.01.2026 | 1,35 | 1,37 | 1,33 | 1,36 | 0,89% | - |
| 13.01.2026 | 1,35 | 1,36 | 1,34 | 1,35 | -0,22% | - |
| 12.01.2026 | 1,33 | 1,36 | 1,31 | 1,35 | 3,21% | - |
| 09.01.2026 | 1,33 | 1,34 | 1,29 | 1,31 | -1,51% | 17.000,00 |
| 08.01.2026 | 1,32 | 1,35 | 1,32 | 1,33 | 0,08% | - |
| 07.01.2026 | 1,32 | 1,33 | 1,31 | 1,33 | 0,45% | - |
| 06.01.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 0,92% | - |
| 05.01.2026 | 1,31 | 1,31 | 1,29 | 1,31 | 1,00% | - |
| 02.01.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 8,54% | - |
| 30.12.2025 | 1,28 | 1,30 | 1,19 | 1,19 | -5,76% | - |
| 29.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 7,56% | - |
| 23.12.2025 | 1,18 | 1,26 | 1,18 | 1,18 | -6,14% | - |
| 22.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,16% | - |
| 19.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 18.12.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,29% | - |
| 17.12.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,24% | - |
| 16.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,08% | - |
| 15.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 12.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,16% | - |
| 11.12.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,16% | - |
| 10.12.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 6,47% | - |