31,670$
0,96%
Echtzeit-Aktienkurs Tanger
Bid:
Ask:
Aktienkurse zur Tanger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 31,46 | 31,83 | 31,31 | 31,68 | 0,99% | 621.917,00 |
| 02.07.2025 | 30,65 | 31,40 | 30,64 | 31,37 | 1,32% | 795.385,00 |
| 01.07.2025 | 30,50 | 31,40 | 30,36 | 30,96 | 1,24% | 1.331.059,00 |
| 30.06.2025 | 30,82 | 30,82 | 30,12 | 30,58 | -0,07% | 1.309.031,00 |
| 27.06.2025 | 30,70 | 30,94 | 30,40 | 30,60 | 0,36% | 2.957.217,00 |
| 26.06.2025 | 30,11 | 30,55 | 29,89 | 30,49 | 1,70% | 622.097,00 |
| 25.06.2025 | 30,29 | 30,29 | 29,81 | 29,98 | -1,38% | 844.959,00 |
| 24.06.2025 | 30,76 | 30,89 | 30,38 | 30,40 | -0,65% | 1.011.960,00 |
| 23.06.2025 | 29,92 | 30,67 | 29,74 | 30,60 | 1,90% | 804.047,00 |
| 20.06.2025 | 30,00 | 30,25 | 29,87 | 30,03 | 0,50% | 1.398.076,00 |
| 18.06.2025 | 29,73 | 30,25 | 29,62 | 29,88 | 0,54% | 895.477,00 |
| 17.06.2025 | 29,96 | 30,23 | 29,68 | 29,72 | -1,00% | 1.008.646,00 |
| 16.06.2025 | 29,88 | 30,23 | 29,69 | 30,02 | 1,15% | 972.980,00 |
| 13.06.2025 | 29,76 | 29,89 | 29,45 | 29,68 | -1,26% | 704.698,00 |
| 12.06.2025 | 30,30 | 30,41 | 29,85 | 30,06 | -0,99% | 726.918,00 |
| 11.06.2025 | 30,75 | 30,88 | 30,20 | 30,36 | -0,95% | 1.174.983,00 |
| 10.06.2025 | 30,75 | 31,00 | 30,32 | 30,65 | -0,13% | 924.514,00 |
| 09.06.2025 | 30,52 | 30,73 | 30,16 | 30,69 | 1,39% | 943.250,00 |
| 06.06.2025 | 29,68 | 30,31 | 29,46 | 30,27 | 3,24% | 999.785,00 |
| 05.06.2025 | 29,25 | 29,56 | 28,93 | 29,32 | 0,07% | 625.457,00 |
| 04.06.2025 | 29,36 | 29,45 | 28,69 | 29,30 | 0,69% | 1.093.122,00 |
| 03.06.2025 | 29,70 | 29,70 | 29,10 | 29,10 | -1,72% | 1.364.854,00 |
| 02.06.2025 | 29,69 | 29,83 | 29,23 | 29,61 | -0,64% | 727.335,00 |
| 30.05.2025 | 29,85 | 30,11 | 29,36 | 29,80 | -0,80% | 1.314.989,00 |
| 29.05.2025 | 29,45 | 30,06 | 29,39 | 30,04 | 2,00% | 869.084,00 |
| 28.05.2025 | 29,59 | 29,62 | 29,26 | 29,45 | -0,34% | 574.908,00 |
| 27.05.2025 | 29,14 | 29,72 | 28,93 | 29,55 | 2,57% | 1.537.348,00 |
| 23.05.2025 | 29,00 | 29,23 | 28,74 | 28,81 | -1,54% | 979.537,00 |
| 22.05.2025 | 29,55 | 29,55 | 28,95 | 29,26 | -1,08% | 1.136.059,00 |
| 21.05.2025 | 30,11 | 30,40 | 29,50 | 29,58 | -2,98% | 485.404,00 |
| 20.05.2025 | 30,99 | 31,02 | 30,38 | 30,49 | -1,93% | 764.666,00 |
| 19.05.2025 | 30,98 | 31,16 | 30,86 | 31,09 | -0,38% | 384.420,00 |
| 16.05.2025 | 30,76 | 31,25 | 30,65 | 31,21 | 2,06% | 737.133,00 |
| 15.05.2025 | 30,19 | 30,63 | 30,19 | 30,58 | 0,69% | 649.146,00 |
| 14.05.2025 | 31,20 | 31,20 | 30,14 | 30,37 | -3,10% | 849.985,00 |
| 13.05.2025 | 31,71 | 32,08 | 31,26 | 31,34 | -0,95% | 1.362.688,00 |
| 12.05.2025 | 31,40 | 32,58 | 31,08 | 31,64 | 4,80% | 1.766.648,00 |
| 09.05.2025 | 29,94 | 30,19 | 29,67 | 30,19 | 1,11% | 609.779,00 |
| 08.05.2025 | 29,94 | 30,19 | 29,48 | 29,86 | 0,23% | 833.417,00 |
| 07.05.2025 | 29,73 | 30,10 | 29,45 | 29,79 | 0,37% | 1.083.905,00 |
| 06.05.2025 | 29,32 | 29,79 | 29,11 | 29,68 | 1,33% | 1.259.339,00 |
| 05.05.2025 | 29,54 | 29,95 | 29,27 | 29,29 | -1,84% | 1.195.905,00 |
| 02.05.2025 | 30,38 | 30,56 | 29,44 | 29,84 | -0,30% | 2.279.506,00 |
| 01.05.2025 | 31,11 | 31,11 | 29,33 | 29,93 | -5,01% | 3.085.916,00 |
| 30.04.2025 | 30,98 | 31,54 | 30,44 | 31,51 | 0,35% | 1.012.911,00 |
| 29.04.2025 | 31,99 | 32,13 | 31,29 | 31,40 | -2,76% | 921.116,00 |
| 28.04.2025 | 32,27 | 32,42 | 31,89 | 32,29 | 0,62% | 774.920,00 |
| 25.04.2025 | 31,80 | 32,23 | 31,55 | 32,09 | 0,63% | 553.767,00 |
| 24.04.2025 | 31,95 | 32,13 | 31,60 | 31,89 | 0,09% | 621.116,00 |
| 23.04.2025 | 32,16 | 33,05 | 31,68 | 31,86 | 0,54% | 1.116.288,00 |
| 22.04.2025 | 31,76 | 31,98 | 31,28 | 31,69 | 1,93% | 683.691,00 |
| 21.04.2025 | 32,10 | 32,25 | 30,76 | 31,09 | -4,13% | 844.228,00 |
| 17.04.2025 | 32,03 | 32,62 | 32,03 | 32,43 | 1,53% | 529.325,00 |
| 16.04.2025 | 31,98 | 32,31 | 31,67 | 31,94 | -0,37% | 630.150,00 |
| 15.04.2025 | 32,22 | 32,29 | 31,72 | 32,06 | 0,66% | 914.185,00 |
| 14.04.2025 | 31,36 | 32,00 | 31,07 | 31,85 | 2,87% | 1.375.640,00 |
| 11.04.2025 | 30,85 | 31,32 | 29,69 | 30,96 | 0,06% | 782.179,00 |
| 10.04.2025 | 31,41 | 32,16 | 30,21 | 30,94 | -4,09% | 1.138.005,00 |
| 09.04.2025 | 30,07 | 32,50 | 28,92 | 32,26 | 7,28% | 1.626.553,00 |
| 08.04.2025 | 31,32 | 31,75 | 29,68 | 30,07 | -1,44% | 1.706.503,00 |
| 07.04.2025 | 29,34 | 31,78 | 29,05 | 30,51 | -0,29% | 1.658.435,00 |
| 04.04.2025 | 30,72 | 31,56 | 29,78 | 30,60 | -3,41% | 1.862.240,00 |
| 03.04.2025 | 33,81 | 33,97 | 30,89 | 31,68 | -8,57% | 1.829.160,00 |
| 02.04.2025 | 33,62 | 34,75 | 33,47 | 34,65 | 1,85% | 809.565,00 |
| 01.04.2025 | 33,79 | 34,14 | 33,42 | 34,02 | 0,68% | 965.600,00 |
| 31.03.2025 | 32,82 | 33,97 | 32,59 | 33,79 | 2,64% | 1.129.006,00 |
| 28.03.2025 | 33,56 | 33,75 | 32,73 | 32,92 | 0,18% | 727.045,00 |
| 27.03.2025 | 32,89 | 33,31 | 32,72 | 32,86 | -0,09% | 539.724,00 |
| 26.03.2025 | 32,92 | 33,12 | 32,69 | 32,89 | 0,09% | 465.259,00 |
| 25.03.2025 | 33,20 | 33,32 | 32,72 | 32,86 | -1,65% | 639.667,00 |
| 24.03.2025 | 32,26 | 33,41 | 32,20 | 33,41 | 4,80% | 732.368,00 |
| 21.03.2025 | 31,95 | 32,05 | 31,24 | 31,88 | -1,02% | 1.323.226,00 |
| 20.03.2025 | 32,45 | 32,95 | 32,21 | 32,21 | -1,62% | 579.417,00 |
| 19.03.2025 | 32,06 | 33,02 | 31,91 | 32,74 | 1,65% | 793.684,00 |
| 18.03.2025 | 32,16 | 32,49 | 31,85 | 32,21 | -0,59% | 1.214.897,00 |
| 17.03.2025 | 31,92 | 32,49 | 31,72 | 32,40 | 1,41% | 704.790,00 |
| 14.03.2025 | 31,95 | 32,09 | 31,61 | 31,95 | 0,63% | 872.737,00 |
| 13.03.2025 | 32,77 | 32,83 | 31,61 | 31,75 | -2,91% | 672.094,00 |
| 12.03.2025 | 32,91 | 32,99 | 32,38 | 32,70 | -0,49% | 873.372,00 |
| 11.03.2025 | 32,80 | 33,32 | 32,31 | 32,86 | 0,55% | 1.304.736,00 |
| 10.03.2025 | 33,67 | 33,80 | 32,57 | 32,68 | -2,94% | 914.086,00 |
| 07.03.2025 | 34,22 | 34,26 | 33,51 | 33,67 | -1,35% | 643.465,00 |
| 06.03.2025 | 35,37 | 35,37 | 34,03 | 34,13 | -4,02% | 741.378,00 |
| 05.03.2025 | 34,76 | 35,62 | 34,51 | 35,56 | 1,72% | 819.170,00 |
| 04.03.2025 | 35,53 | 35,80 | 34,93 | 34,96 | -1,85% | 927.998,00 |
| 03.03.2025 | 35,30 | 35,76 | 35,26 | 35,62 | 0,48% | 852.120,00 |
| 28.02.2025 | 35,20 | 35,53 | 34,70 | 35,45 | 1,03% | 1.186.875,00 |
| 27.02.2025 | 35,20 | 35,44 | 34,81 | 35,09 | -0,59% | 681.607,00 |
| 26.02.2025 | 35,88 | 35,94 | 35,28 | 35,30 | -1,62% | 716.117,00 |
| 25.02.2025 | 35,96 | 36,51 | 35,79 | 35,88 | -0,33% | 1.109.651,00 |
| 24.02.2025 | 35,77 | 36,44 | 35,77 | 36,00 | 0,53% | 716.314,00 |
| 21.02.2025 | 36,28 | 36,58 | 35,47 | 35,81 | -0,33% | 899.066,00 |
| 20.02.2025 | 35,43 | 36,76 | 35,43 | 35,93 | 3,87% | 1.126.175,00 |
| 19.02.2025 | 34,44 | 34,74 | 34,36 | 34,59 | -0,35% | 699.932,00 |
| 18.02.2025 | 34,33 | 34,72 | 34,17 | 34,71 | 1,34% | 642.359,00 |
| 14.02.2025 | 34,54 | 35,08 | 34,22 | 34,25 | -0,75% | 748.581,00 |
| 13.02.2025 | 33,68 | 34,63 | 33,65 | 34,51 | 2,77% | 1.096.512,00 |
| 12.02.2025 | 32,81 | 33,79 | 32,70 | 33,58 | 1,05% | 561.972,00 |
| 11.02.2025 | 33,11 | 33,33 | 33,01 | 33,23 | 0,36% | 366.807,00 |
| 10.02.2025 | 33,64 | 33,68 | 32,93 | 33,11 | -1,40% | 645.878,00 |