34,060$
-0,82%
Echtzeit-Aktienkurs Tanger
Bid:
Ask:
Aktienkurse zur Tanger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 34,21 | 34,26 | 33,71 | 34,08 | -0,76% | 963.615,00 |
| 20.12.2024 | 34,11 | 34,98 | 34,06 | 34,34 | -0,03% | 2.709.497,00 |
| 19.12.2024 | 34,88 | 35,23 | 34,35 | 34,35 | -0,67% | 1.120.211,00 |
| 18.12.2024 | 35,29 | 35,82 | 34,26 | 34,58 | -2,34% | 1.122.677,00 |
| 17.12.2024 | 35,15 | 35,54 | 35,13 | 35,41 | -0,25% | 756.974,00 |
| 16.12.2024 | 35,64 | 35,71 | 35,41 | 35,50 | -0,08% | 636.864,00 |
| 13.12.2024 | 35,39 | 35,60 | 35,33 | 35,53 | 0,08% | 511.094,00 |
| 12.12.2024 | 35,53 | 35,92 | 35,45 | 35,50 | -0,22% | 375.646,00 |
| 11.12.2024 | 35,64 | 35,76 | 35,32 | 35,58 | 0,23% | 460.019,00 |
| 10.12.2024 | 35,94 | 35,94 | 35,44 | 35,50 | -1,50% | 479.554,00 |
| 09.12.2024 | 36,34 | 36,35 | 35,91 | 36,04 | -0,72% | 475.795,00 |
| 06.12.2024 | 36,45 | 36,45 | 36,18 | 36,30 | 0,30% | 666.733,00 |
| 05.12.2024 | 36,55 | 36,75 | 36,08 | 36,19 | -1,92% | 388.257,00 |
| 04.12.2024 | 36,84 | 37,06 | 36,59 | 36,90 | 0,22% | 455.336,00 |
| 03.12.2024 | 37,10 | 37,15 | 36,61 | 36,82 | -0,38% | 372.070,00 |
| 02.12.2024 | 37,05 | 37,07 | 36,58 | 36,96 | -0,03% | 691.063,00 |
| 29.11.2024 | 37,37 | 37,57 | 36,92 | 36,97 | -0,35% | 379.216,00 |
| 27.11.2024 | 37,10 | 37,49 | 37,07 | 37,10 | 0,62% | 453.629,00 |
| 26.11.2024 | 36,56 | 36,94 | 36,50 | 36,87 | 0,55% | 683.320,00 |
| 25.11.2024 | 36,60 | 36,94 | 36,26 | 36,67 | 0,49% | 912.988,00 |
| 22.11.2024 | 36,93 | 37,01 | 36,35 | 36,49 | -0,49% | 752.950,00 |
| 21.11.2024 | 36,63 | 36,81 | 36,35 | 36,67 | 0,66% | 579.459,00 |
| 20.11.2024 | 36,50 | 36,50 | 36,18 | 36,43 | -0,22% | 687.639,00 |
| 19.11.2024 | 36,07 | 36,53 | 35,90 | 36,51 | 1,14% | 908.243,00 |
| 18.11.2024 | 35,74 | 36,22 | 35,74 | 36,10 | 0,67% | 471.755,00 |
| 15.11.2024 | 35,88 | 36,12 | 35,56 | 35,86 | 0,36% | 906.042,00 |
| 14.11.2024 | 35,77 | 35,99 | 35,42 | 35,73 | 0,31% | 612.368,00 |
| 13.11.2024 | 36,16 | 36,34 | 35,53 | 35,62 | -0,89% | 653.785,00 |
| 12.11.2024 | 35,91 | 36,46 | 35,81 | 35,94 | -0,44% | 687.471,00 |
| 11.11.2024 | 36,04 | 36,20 | 35,55 | 36,10 | 1,60% | 1.188.911,00 |
| 08.11.2024 | 35,50 | 35,85 | 35,21 | 35,53 | 0,23% | 1.439.429,00 |
| 07.11.2024 | 33,99 | 35,83 | 33,97 | 35,45 | 4,88% | 1.223.807,00 |
| 06.11.2024 | 33,99 | 34,56 | 33,57 | 33,80 | 0,93% | 1.359.151,00 |
| 05.11.2024 | 33,24 | 33,64 | 33,15 | 33,49 | 0,15% | 483.911,00 |
| 04.11.2024 | 33,12 | 33,68 | 33,08 | 33,44 | 0,75% | 329.255,00 |
| 01.11.2024 | 33,24 | 33,84 | 33,19 | 33,19 | -0,12% | 805.157,00 |
| 31.10.2024 | 33,63 | 33,83 | 33,20 | 33,23 | -2,18% | 794.624,00 |
| 30.10.2024 | 33,80 | 34,19 | 33,79 | 33,97 | 0,38% | 400.050,00 |
| 29.10.2024 | 33,60 | 33,98 | 33,60 | 33,84 | 0,21% | 394.457,00 |
| 28.10.2024 | 33,99 | 34,28 | 33,77 | 33,77 | 0,24% | 247.570,00 |
| 25.10.2024 | 34,65 | 34,65 | 33,57 | 33,69 | -2,12% | 551.783,00 |
| 24.10.2024 | 34,09 | 34,44 | 34,03 | 34,42 | 0,97% | 593.768,00 |
| 23.10.2024 | 33,94 | 34,36 | 33,88 | 34,09 | 0,12% | 358.999,00 |
| 22.10.2024 | 34,01 | 34,28 | 33,90 | 34,05 | -0,29% | 451.270,00 |
| 21.10.2024 | 34,58 | 34,63 | 34,02 | 34,15 | -1,59% | 514.600,00 |
| 18.10.2024 | 34,53 | 34,81 | 34,40 | 34,70 | 0,73% | 340.844,00 |
| 17.10.2024 | 34,40 | 34,63 | 34,18 | 34,45 | -0,06% | 499.038,00 |
| 16.10.2024 | 34,18 | 34,56 | 33,97 | 34,47 | 1,20% | 502.361,00 |
| 15.10.2024 | 33,68 | 34,54 | 33,68 | 34,06 | 1,25% | 713.127,00 |
| 14.10.2024 | 33,59 | 33,81 | 33,43 | 33,64 | 0,00% | 359.015,00 |
| 11.10.2024 | 33,81 | 34,13 | 33,62 | 33,64 | 0,33% | 497.929,00 |
| 10.10.2024 | 33,65 | 33,81 | 33,22 | 33,53 | -0,50% | 818.285,00 |
| 09.10.2024 | 33,45 | 33,85 | 33,37 | 33,70 | 0,66% | 541.136,00 |
| 08.10.2024 | 33,42 | 33,63 | 33,28 | 33,48 | 0,69% | 964.962,00 |
| 07.10.2024 | 33,24 | 33,28 | 32,93 | 33,25 | -0,51% | 565.410,00 |
| 04.10.2024 | 32,71 | 33,43 | 32,43 | 33,42 | 2,42% | 501.704,00 |
| 03.10.2024 | 32,52 | 32,71 | 32,39 | 32,63 | -0,09% | 423.569,00 |
| 02.10.2024 | 32,70 | 32,94 | 32,52 | 32,66 | -0,85% | 360.628,00 |
| 01.10.2024 | 33,10 | 33,20 | 32,64 | 32,94 | -0,72% | 493.651,00 |
| 30.09.2024 | 32,90 | 33,26 | 32,65 | 33,18 | 0,55% | 787.230,00 |
| 27.09.2024 | 32,75 | 33,24 | 32,61 | 33,00 | 1,38% | 781.024,00 |
| 26.09.2024 | 32,75 | 32,75 | 32,26 | 32,55 | 0,18% | 982.431,00 |
| 25.09.2024 | 32,45 | 32,63 | 32,26 | 32,49 | 0,15% | 563.947,00 |
| 24.09.2024 | 32,05 | 32,47 | 31,91 | 32,44 | 0,71% | 550.941,00 |
| 23.09.2024 | 31,96 | 32,28 | 31,84 | 32,21 | 0,94% | 581.171,00 |
| 20.09.2024 | 31,80 | 31,96 | 31,63 | 31,91 | -0,13% | 2.116.352,00 |
| 19.09.2024 | 31,69 | 31,96 | 31,11 | 31,95 | 2,08% | 712.372,00 |
| 18.09.2024 | 31,43 | 31,83 | 31,04 | 31,30 | -0,35% | 620.136,00 |
| 17.09.2024 | 31,86 | 31,88 | 31,30 | 31,41 | -1,10% | 519.541,00 |
| 16.09.2024 | 31,95 | 32,01 | 31,66 | 31,76 | -0,22% | 393.912,00 |
| 13.09.2024 | 31,92 | 32,05 | 31,65 | 31,83 | 0,89% | 555.360,00 |
| 12.09.2024 | 30,85 | 31,60 | 30,85 | 31,55 | 2,07% | 455.171,00 |
| 11.09.2024 | 30,45 | 31,11 | 30,16 | 30,91 | 0,95% | 728.398,00 |
| 10.09.2024 | 30,75 | 31,09 | 30,25 | 30,62 | -0,46% | 652.654,00 |
| 09.09.2024 | 31,00 | 31,00 | 30,61 | 30,76 | -1,54% | 597.730,00 |
| 06.09.2024 | 31,15 | 31,34 | 30,88 | 31,24 | 0,45% | 570.621,00 |
| 05.09.2024 | 31,00 | 31,38 | 30,98 | 31,10 | 1,11% | 945.166,00 |
| 04.09.2024 | 30,24 | 31,07 | 30,13 | 30,76 | 1,79% | 878.500,00 |
| 03.09.2024 | 30,17 | 30,41 | 29,97 | 30,22 | -0,72% | 888.148,00 |
| 30.08.2024 | 30,23 | 30,50 | 30,18 | 30,44 | 0,86% | 802.411,00 |
| 29.08.2024 | 30,50 | 30,60 | 30,14 | 30,18 | -0,89% | 647.419,00 |
| 28.08.2024 | 30,28 | 30,69 | 30,19 | 30,45 | 0,43% | 1.108.220,00 |
| 27.08.2024 | 30,19 | 30,60 | 30,13 | 30,32 | 0,26% | 787.542,00 |
| 26.08.2024 | 29,88 | 30,37 | 29,66 | 30,24 | 2,09% | 696.350,00 |
| 23.08.2024 | 28,91 | 29,71 | 28,69 | 29,62 | 2,92% | 593.907,00 |
| 22.08.2024 | 28,69 | 28,86 | 28,65 | 28,78 | 0,14% | 323.421,00 |
| 21.08.2024 | 28,79 | 28,79 | 28,52 | 28,74 | 0,31% | 360.435,00 |
| 20.08.2024 | 28,20 | 28,65 | 28,13 | 28,65 | 1,24% | 490.711,00 |
| 19.08.2024 | 28,03 | 28,37 | 27,96 | 28,30 | 1,00% | 343.853,00 |
| 16.08.2024 | 28,26 | 28,44 | 27,84 | 28,02 | -1,23% | 469.387,00 |
| 15.08.2024 | 27,94 | 28,61 | 27,82 | 28,37 | 2,86% | 802.014,00 |
| 14.08.2024 | 27,65 | 27,77 | 27,37 | 27,58 | 0,07% | 615.383,00 |
| 13.08.2024 | 27,73 | 27,80 | 27,43 | 27,56 | 0,25% | 399.212,00 |
| 12.08.2024 | 27,78 | 27,80 | 27,23 | 27,49 | -1,22% | 498.613,00 |
| 09.08.2024 | 27,33 | 28,01 | 27,14 | 27,83 | 1,87% | 519.095,00 |
| 08.08.2024 | 27,24 | 27,35 | 27,03 | 27,32 | 1,19% | 1.359.833,00 |
| 07.08.2024 | 27,69 | 27,82 | 26,99 | 27,00 | -1,10% | 644.521,00 |
| 06.08.2024 | 26,84 | 27,71 | 26,67 | 27,30 | 1,79% | 1.126.359,00 |
| 05.08.2024 | 26,97 | 27,55 | 26,62 | 26,82 | -4,15% | 1.645.721,00 |
| 02.08.2024 | 28,05 | 29,47 | 27,74 | 27,98 | -2,64% | 1.358.671,00 |