57,058$
-0,02%
Echtzeit-Aktienkurs TPG INC CLASS A DL-,001
Bid:
Ask:
Aktienkurse zur TPG INC CLASS A DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,00 | 58,43 | 56,29 | 57,17 | 0,18% | 1.108.355,00 |
| 14.10.2025 | 54,56 | 57,90 | 54,56 | 57,07 | 1,80% | 1.354.650,00 |
| 13.10.2025 | 56,70 | 56,82 | 55,82 | 56,06 | 2,09% | 2.241.006,00 |
| 10.10.2025 | 58,21 | 59,30 | 54,80 | 54,91 | -5,62% | 1.951.158,00 |
| 09.10.2025 | 58,52 | 58,92 | 56,91 | 58,18 | 0,57% | 1.927.869,00 |
| 08.10.2025 | 57,49 | 58,16 | 56,75 | 57,85 | 1,35% | 1.196.741,00 |
| 07.10.2025 | 58,53 | 59,43 | 56,96 | 57,08 | -2,48% | 1.193.381,00 |
| 06.10.2025 | 60,05 | 60,13 | 58,17 | 58,53 | 3,84% | 1.432.770,00 |
| 02.10.2025 | 56,72 | 57,02 | 55,38 | 56,37 | 0,37% | 1.876.343,00 |
| 01.10.2025 | 56,95 | 57,82 | 56,08 | 56,16 | -2,25% | 1.712.743,00 |
| 30.09.2025 | 58,63 | 59,34 | 56,08 | 57,45 | -2,46% | 1.820.675,00 |
| 29.09.2025 | 59,35 | 59,35 | 58,22 | 58,90 | 0,51% | 1.085.989,00 |
| 26.09.2025 | 59,83 | 60,25 | 58,45 | 58,60 | -1,86% | 1.988.167,00 |
| 25.09.2025 | 59,34 | 60,29 | 59,01 | 59,71 | -1,31% | 1.202.827,00 |
| 24.09.2025 | 64,54 | 64,54 | 60,46 | 60,50 | -6,00% | 1.680.811,00 |
| 23.09.2025 | 64,40 | 65,52 | 63,94 | 64,36 | 0,02% | 1.088.791,00 |
| 22.09.2025 | 63,56 | 64,50 | 62,76 | 64,35 | 0,64% | 1.255.318,00 |
| 19.09.2025 | 64,11 | 64,23 | 63,14 | 63,94 | 0,33% | 3.317.197,00 |
| 18.09.2025 | 63,00 | 64,24 | 62,97 | 63,73 | 1,76% | 1.770.958,00 |
| 17.09.2025 | 62,27 | 63,38 | 61,70 | 62,63 | 0,79% | 1.277.963,00 |
| 16.09.2025 | 61,27 | 62,42 | 61,22 | 62,14 | 1,19% | 1.180.252,00 |
| 15.09.2025 | 61,50 | 62,18 | 61,17 | 61,41 | 0,20% | 1.015.037,00 |
| 12.09.2025 | 62,39 | 62,50 | 61,08 | 61,29 | -1,29% | 822.198,00 |
| 11.09.2025 | 60,00 | 62,46 | 59,79 | 62,09 | 3,54% | 1.602.870,00 |
| 10.09.2025 | 58,95 | 60,33 | 58,95 | 59,97 | 1,73% | 1.684.848,00 |
| 09.09.2025 | 58,66 | 59,47 | 58,66 | 58,95 | -0,21% | 796.151,00 |
| 08.09.2025 | 58,69 | 59,17 | 58,57 | 59,08 | 0,95% | 938.430,00 |
| 05.09.2025 | 59,74 | 60,13 | 57,79 | 58,52 | -0,85% | 1.682.909,00 |
| 04.09.2025 | 58,57 | 59,38 | 58,25 | 59,02 | 1,53% | 1.630.983,00 |
| 03.09.2025 | 58,52 | 59,05 | 57,54 | 58,13 | -1,29% | 1.763.594,00 |
| 02.09.2025 | 58,50 | 58,90 | 57,25 | 58,89 | -2,42% | 2.882.228,00 |
| 29.08.2025 | 60,69 | 61,56 | 60,11 | 60,35 | -0,54% | 788.275,00 |
| 28.08.2025 | 61,88 | 62,10 | 60,62 | 60,68 | -1,16% | 1.069.602,00 |
| 27.08.2025 | 61,17 | 61,96 | 61,14 | 61,39 | -0,11% | 1.061.179,00 |
| 26.08.2025 | 60,28 | 61,61 | 59,84 | 61,46 | 1,87% | 1.084.081,00 |
| 25.08.2025 | 61,02 | 61,89 | 60,27 | 60,33 | -1,00% | 2.363.233,00 |
| 22.08.2025 | 60,20 | 62,77 | 60,00 | 60,94 | 1,41% | 1.960.875,00 |
| 21.08.2025 | 59,35 | 60,26 | 59,01 | 60,09 | 0,81% | 936.368,00 |
| 20.08.2025 | 60,15 | 60,26 | 58,75 | 59,61 | -1,71% | 2.271.417,00 |
| 19.08.2025 | 62,42 | 62,57 | 60,24 | 60,65 | -2,88% | 3.001.961,00 |
| 18.08.2025 | 62,62 | 63,24 | 62,04 | 62,45 | -1,62% | 1.900.338,00 |
| 15.08.2025 | 64,10 | 64,67 | 63,21 | 63,48 | -1,08% | 1.861.978,00 |
| 14.08.2025 | 64,01 | 64,79 | 63,65 | 64,17 | -1,05% | 2.518.199,00 |
| 13.08.2025 | 64,58 | 65,03 | 63,96 | 64,85 | 1,79% | 2.030.156,00 |
| 12.08.2025 | 62,00 | 63,95 | 62,00 | 63,71 | 3,66% | 2.091.691,00 |
| 11.08.2025 | 61,89 | 62,52 | 61,31 | 61,46 | -0,39% | 2.929.667,00 |
| 08.08.2025 | 60,49 | 61,82 | 60,18 | 61,70 | 2,53% | 1.724.297,00 |
| 07.08.2025 | 61,01 | 61,48 | 59,18 | 60,18 | -0,07% | 2.618.353,00 |
| 06.08.2025 | 58,79 | 60,66 | 57,50 | 60,22 | 5,13% | 3.324.376,00 |
| 05.08.2025 | 57,31 | 57,77 | 55,84 | 57,28 | 0,25% | 2.051.711,00 |
| 04.08.2025 | 56,23 | 57,19 | 55,63 | 57,14 | 2,33% | 1.596.653,00 |
| 01.08.2025 | 55,40 | 55,97 | 53,78 | 55,84 | -2,09% | 1.328.442,00 |
| 31.07.2025 | 58,45 | 58,89 | 56,91 | 57,03 | -2,41% | 2.084.481,00 |
| 30.07.2025 | 58,99 | 59,48 | 57,99 | 58,44 | 0,24% | 1.398.021,00 |
| 29.07.2025 | 58,32 | 58,84 | 57,61 | 58,30 | -0,02% | 961.641,00 |
| 28.07.2025 | 59,07 | 59,08 | 58,29 | 58,31 | -0,15% | 1.637.230,00 |
| 25.07.2025 | 58,11 | 58,52 | 56,99 | 58,40 | 1,44% | 859.492,00 |
| 24.07.2025 | 56,64 | 58,63 | 56,59 | 57,57 | 2,31% | 2.765.050,00 |
| 23.07.2025 | 55,51 | 56,38 | 54,54 | 56,27 | 2,31% | 1.256.889,00 |
| 22.07.2025 | 55,09 | 55,54 | 54,36 | 55,00 | -0,51% | 2.106.485,00 |
| 21.07.2025 | 56,32 | 56,92 | 55,23 | 55,28 | -1,44% | 1.501.033,00 |
| 18.07.2025 | 56,88 | 57,25 | 56,00 | 56,09 | -1,06% | 1.964.999,00 |
| 17.07.2025 | 56,28 | 58,16 | 56,25 | 56,69 | 0,59% | 2.487.318,00 |
| 16.07.2025 | 54,88 | 56,44 | 54,50 | 56,36 | 3,97% | 3.361.058,00 |
| 15.07.2025 | 56,05 | 56,09 | 54,19 | 54,21 | -2,78% | 1.095.507,00 |
| 14.07.2025 | 55,45 | 55,83 | 54,70 | 55,76 | 0,22% | 918.000,00 |
| 11.07.2025 | 55,55 | 56,10 | 55,29 | 55,64 | -0,63% | 1.384.019,00 |
| 10.07.2025 | 54,34 | 56,47 | 54,16 | 55,99 | 3,30% | 2.126.753,00 |
| 09.07.2025 | 53,66 | 54,78 | 53,66 | 54,20 | 1,33% | 1.422.183,00 |
| 08.07.2025 | 53,27 | 53,98 | 53,00 | 53,49 | 0,94% | 1.425.048,00 |
| 07.07.2025 | 53,65 | 54,11 | 52,54 | 52,99 | -2,00% | 1.521.115,00 |
| 03.07.2025 | 54,16 | 54,76 | 53,77 | 54,07 | 0,69% | 1.399.694,00 |
| 02.07.2025 | 53,17 | 53,89 | 52,67 | 53,70 | 1,59% | 1.341.829,00 |
| 01.07.2025 | 52,01 | 53,36 | 51,83 | 52,86 | 0,82% | 1.237.454,00 |
| 30.06.2025 | 53,45 | 53,58 | 52,19 | 52,43 | -1,24% | 1.522.755,00 |
| 27.06.2025 | 53,06 | 54,27 | 52,60 | 53,09 | 0,51% | 5.535.042,00 |
| 26.06.2025 | 52,04 | 52,89 | 51,95 | 52,82 | 1,56% | 1.791.508,00 |
| 25.06.2025 | 52,91 | 52,91 | 51,41 | 52,01 | -0,21% | 1.468.265,00 |
| 24.06.2025 | 51,37 | 53,02 | 51,37 | 52,12 | 2,82% | 1.945.956,00 |
| 23.06.2025 | 50,15 | 50,89 | 48,75 | 50,69 | 0,29% | 1.091.964,00 |
| 20.06.2025 | 51,11 | 51,11 | 50,18 | 50,55 | 1,23% | 2.309.128,00 |
| 18.06.2025 | 48,67 | 50,76 | 48,67 | 49,93 | 2,21% | 1.385.684,00 |
| 17.06.2025 | 49,50 | 50,01 | 48,79 | 48,85 | -2,59% | 889.623,00 |
| 16.06.2025 | 50,36 | 51,56 | 50,15 | 50,15 | 0,66% | 1.629.161,00 |
| 13.06.2025 | 51,19 | 51,40 | 49,55 | 49,82 | -3,82% | 1.642.874,00 |
| 12.06.2025 | 50,42 | 51,87 | 50,09 | 51,80 | 0,97% | 1.736.450,00 |
| 11.06.2025 | 50,21 | 51,62 | 49,82 | 51,30 | 2,74% | 1.550.903,00 |
| 10.06.2025 | 50,40 | 50,88 | 49,17 | 49,93 | -0,93% | 1.790.960,00 |
| 09.06.2025 | 50,87 | 51,05 | 49,92 | 50,40 | 0,30% | 2.565.780,00 |
| 06.06.2025 | 49,85 | 50,71 | 49,62 | 50,25 | 2,74% | 1.713.368,00 |
| 05.06.2025 | 48,76 | 49,21 | 48,20 | 48,91 | 0,64% | 1.840.117,00 |
| 04.06.2025 | 48,99 | 49,07 | 48,47 | 48,60 | -0,14% | 999.187,00 |
| 03.06.2025 | 48,22 | 48,94 | 47,55 | 48,67 | 1,00% | 1.556.419,00 |
| 02.06.2025 | 47,91 | 48,24 | 46,84 | 48,19 | 0,12% | 1.623.143,00 |
| 30.05.2025 | 48,15 | 48,35 | 47,34 | 48,13 | -0,76% | 2.699.257,00 |
| 29.05.2025 | 48,16 | 48,53 | 47,32 | 48,50 | 1,91% | 2.310.490,00 |
| 28.05.2025 | 48,25 | 48,35 | 47,20 | 47,59 | -1,14% | 1.296.186,00 |
| 27.05.2025 | 47,92 | 48,45 | 47,40 | 48,14 | 2,45% | 3.277.808,00 |
| 23.05.2025 | 46,00 | 47,32 | 46,00 | 46,99 | 0,00% | 1.992.372,00 |
| 22.05.2025 | 47,01 | 47,60 | 46,30 | 46,99 | -0,59% | 4.470.147,00 |