48,100€
-3,80%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 48,80 | 48,80 | 47,20 | 47,20 | -5,60% | 150,00 |
| 31.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
| 30.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 29.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | - |
| 28.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,67% | - |
| 25.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 24.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 23.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 22.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 21.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 18.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 17.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 3,95% | - |
| 16.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,56% | - |
| 15.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 14.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 11.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 3,54% | - |
| 10.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 09.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 08.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 07.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 04.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 03.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 02.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 01.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 30.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 27.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 26.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 25.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | - |
| 24.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 23.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 20.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 19.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 18.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 17.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 16.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -3,21% | - |
| 13.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 12.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 11.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 10.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 09.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | - |
| 06.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 05.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 04.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 03.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 02.06.2025 | 41,20 | 41,40 | 41,20 | 41,40 | -0,96% | 70,00 |
| 30.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 29.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 28.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | - |
| 27.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 26.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 23.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 22.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 21.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -6,36% | - |
| 20.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | - |
| 19.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 16.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | - |
| 15.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 14.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 13.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 5,00% | - |
| 12.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 3,77% | - |
| 09.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 5,47% | - |
| 08.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 07.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 06.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 05.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 02.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | 100,00 |
| 30.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 29.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 28.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 25.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 5,21% | - |
| 24.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 23.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 6,21% | - |
| 22.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -5,85% | - |
| 17.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 16.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 15.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 14.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 11.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -6,37% | - |
| 10.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 17,92% | - |
| 09.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -7,49% | - |
| 08.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 7,47% | - |
| 07.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 50,00 |
| 04.04.2025 | 37,40 | 37,40 | 34,80 | 35,00 | -18,22% | 250,00 |
| 03.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 02.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 01.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 31.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -4,02% | - |
| 28.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,86% | - |
| 27.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 26.03.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 25.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 4,87% | - |
| 24.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 21.03.2025 | 45,60 | 46,20 | 45,60 | 46,20 | 1,76% | 91,00 |
| 20.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 3,18% | - |
| 19.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 18.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 3,76% | - |
| 17.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 14.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -5,38% | - |
| 13.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 2,29% | - |
| 12.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 3,81% | - |