1.295,500$
0,43%
Echtzeit-Aktienkurs TransDigm Group Inc.
Bid:
Ask:
Aktienkurse zur TransDigm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 1.299,04 | 1.303,49 | 1.291,40 | 1.295,72 | 0,44% | 197.427,00 |
| 25.09.2025 | 1.290,77 | 1.296,90 | 1.268,89 | 1.290,00 | -0,77% | 297.490,00 |
| 24.09.2025 | 1.300,43 | 1.320,00 | 1.297,93 | 1.300,00 | 0,05% | 220.040,00 |
| 23.09.2025 | 1.293,92 | 1.304,52 | 1.291,27 | 1.299,37 | 0,31% | 240.895,00 |
| 22.09.2025 | 1.281,49 | 1.296,22 | 1.271,20 | 1.295,29 | 1,00% | 241.548,00 |
| 19.09.2025 | 1.292,49 | 1.297,92 | 1.273,60 | 1.282,46 | -0,28% | 520.229,00 |
| 18.09.2025 | 1.275,96 | 1.289,93 | 1.272,25 | 1.286,12 | 0,80% | 265.082,00 |
| 17.09.2025 | 1.276,85 | 1.292,52 | 1.265,49 | 1.275,96 | -0,45% | 259.223,00 |
| 16.09.2025 | 1.296,73 | 1.304,32 | 1.279,64 | 1.281,73 | -0,50% | 252.572,00 |
| 15.09.2025 | 1.275,57 | 1.299,53 | 1.273,66 | 1.288,13 | 1,31% | 315.414,00 |
| 12.09.2025 | 1.293,52 | 1.303,67 | 1.269,32 | 1.271,45 | -1,69% | 395.970,00 |
| 11.09.2025 | 1.289,61 | 1.302,65 | 1.284,24 | 1.293,30 | 0,46% | 433.330,00 |
| 10.09.2025 | 1.314,47 | 1.324,88 | 1.275,14 | 1.287,32 | -1,89% | 447.960,00 |
| 09.09.2025 | 1.289,46 | 1.314,63 | 1.277,83 | 1.312,09 | 1,46% | 689.751,00 |
| 08.09.2025 | 1.251,99 | 1.295,46 | 1.243,55 | 1.293,24 | 1,75% | 630.444,00 |
| 05.09.2025 | 1.284,43 | 1.285,10 | 1.260,39 | 1.271,04 | -0,84% | 489.994,00 |
| 04.09.2025 | 1.281,69 | 1.283,15 | 1.263,00 | 1.281,81 | 0,26% | 441.180,00 |
| 03.09.2025 | 1.303,95 | 1.305,00 | 1.274,64 | 1.278,48 | -2,02% | 332.933,00 |
| 02.09.2025 | 1.317,11 | 1.317,11 | 1.289,24 | 1.304,88 | -6,72% | 434.158,00 |
| 29.08.2025 | 1.400,94 | 1.402,50 | 1.392,29 | 1.398,88 | 0,06% | 312.077,00 |
| 28.08.2025 | 1.399,72 | 1.412,52 | 1.387,72 | 1.398,06 | 0,22% | 425.797,00 |
| 27.08.2025 | 1.412,04 | 1.427,40 | 1.395,00 | 1.395,04 | -1,29% | 250.482,00 |
| 26.08.2025 | 1.398,69 | 1.414,42 | 1.392,78 | 1.413,34 | 1,68% | 265.759,00 |
| 25.08.2025 | 1.409,00 | 1.420,19 | 1.386,67 | 1.389,98 | -1,31% | 181.049,00 |
| 22.08.2025 | 1.401,18 | 1.414,86 | 1.397,95 | 1.408,46 | 1,10% | 251.151,00 |
| 21.08.2025 | 1.399,49 | 1.415,66 | 1.387,19 | 1.393,14 | -0,64% | 273.485,00 |
| 20.08.2025 | 1.418,00 | 1.418,00 | 1.388,14 | 1.402,16 | 0,31% | 395.962,00 |
| 19.08.2025 | 1.390,00 | 1.404,30 | 1.383,14 | 1.397,78 | 0,55% | 435.637,00 |
| 18.08.2025 | 1.397,04 | 1.403,89 | 1.382,45 | 1.390,14 | 0,16% | 405.433,00 |
| 15.08.2025 | 1.411,47 | 1.411,47 | 1.385,39 | 1.387,88 | -1,76% | 496.378,00 |
| 14.08.2025 | 1.436,28 | 1.438,00 | 1.408,60 | 1.412,73 | -0,92% | 219.717,00 |
| 13.08.2025 | 1.402,42 | 1.427,78 | 1.402,42 | 1.425,81 | 1,07% | 397.128,00 |
| 12.08.2025 | 1.408,67 | 1.422,54 | 1.389,63 | 1.410,70 | 0,08% | 309.785,00 |
| 11.08.2025 | 1.398,16 | 1.424,76 | 1.383,68 | 1.409,55 | 1,42% | 365.755,00 |
| 08.08.2025 | 1.434,82 | 1.436,00 | 1.387,85 | 1.389,77 | -2,76% | 433.021,00 |
| 07.08.2025 | 1.402,46 | 1.429,81 | 1.385,14 | 1.429,15 | 1,99% | 460.790,00 |
| 06.08.2025 | 1.430,41 | 1.436,00 | 1.369,83 | 1.401,22 | -1,11% | 883.600,00 |
| 05.08.2025 | 1.457,62 | 1.466,13 | 1.382,20 | 1.416,94 | -11,94% | 1.519.121,00 |
| 04.08.2025 | 1.590,77 | 1.616,89 | 1.589,60 | 1.608,98 | 1,51% | 347.092,00 |
| 01.08.2025 | 1.592,78 | 1.596,33 | 1.554,44 | 1.585,00 | -1,46% | 322.691,00 |
| 31.07.2025 | 1.610,73 | 1.620,58 | 1.599,03 | 1.608,46 | -0,76% | 197.109,00 |
| 30.07.2025 | 1.609,23 | 1.623,82 | 1.602,23 | 1.620,83 | 0,88% | 159.419,00 |
| 29.07.2025 | 1.600,17 | 1.616,81 | 1.596,28 | 1.606,69 | 0,02% | 168.192,00 |
| 28.07.2025 | 1.611,28 | 1.617,45 | 1.597,33 | 1.606,39 | -0,07% | 118.381,00 |
| 25.07.2025 | 1.599,93 | 1.607,94 | 1.592,18 | 1.607,45 | 0,51% | 201.421,00 |
| 24.07.2025 | 1.603,83 | 1.615,35 | 1.597,49 | 1.599,24 | 0,09% | 207.592,00 |
| 23.07.2025 | 1.580,06 | 1.598,92 | 1.572,22 | 1.597,75 | 1,70% | 167.164,00 |
| 22.07.2025 | 1.584,79 | 1.584,79 | 1.552,81 | 1.571,06 | -0,80% | 235.392,00 |
| 21.07.2025 | 1.586,38 | 1.611,89 | 1.583,57 | 1.583,67 | -0,85% | 164.602,00 |
| 18.07.2025 | 1.600,14 | 1.607,31 | 1.587,39 | 1.597,30 | 0,13% | 225.970,00 |
| 17.07.2025 | 1.586,11 | 1.596,55 | 1.565,00 | 1.595,25 | 1,31% | 207.363,00 |
| 16.07.2025 | 1.568,55 | 1.583,66 | 1.540,00 | 1.574,60 | -0,06% | 244.217,00 |
| 15.07.2025 | 1.575,97 | 1.585,87 | 1.560,33 | 1.575,57 | 0,05% | 477.269,00 |
| 14.07.2025 | 1.541,39 | 1.574,85 | 1.541,39 | 1.574,85 | 2,06% | 191.815,00 |
| 11.07.2025 | 1.541,12 | 1.553,85 | 1.533,18 | 1.543,04 | 0,23% | 175.320,00 |
| 10.07.2025 | 1.526,90 | 1.546,54 | 1.512,24 | 1.539,53 | 0,86% | 217.492,00 |
| 09.07.2025 | 1.535,55 | 1.536,16 | 1.510,35 | 1.526,44 | -0,24% | 175.759,00 |
| 08.07.2025 | 1.521,49 | 1.541,88 | 1.509,11 | 1.530,10 | 0,39% | 258.252,00 |
| 07.07.2025 | 1.529,33 | 1.538,20 | 1.514,86 | 1.524,23 | 0,08% | 308.339,00 |
| 03.07.2025 | 1.513,44 | 1.525,69 | 1.513,44 | 1.522,98 | 0,75% | 85.248,00 |
| 02.07.2025 | 1.508,65 | 1.522,14 | 1.499,45 | 1.511,65 | -0,08% | 166.679,00 |
| 01.07.2025 | 1.523,30 | 1.526,45 | 1.481,02 | 1.512,81 | -0,51% | 281.991,00 |
| 30.06.2025 | 1.510,00 | 1.528,45 | 1.497,41 | 1.520,64 | 1,43% | 289.598,00 |
| 27.06.2025 | 1.474,60 | 1.503,15 | 1.473,15 | 1.499,17 | 1,86% | 391.952,00 |
| 26.06.2025 | 1.476,81 | 1.485,60 | 1.462,29 | 1.471,86 | 1,00% | 238.350,00 |
| 25.06.2025 | 1.469,22 | 1.479,02 | 1.449,94 | 1.457,24 | -1,07% | 176.545,00 |
| 24.06.2025 | 1.464,52 | 1.477,29 | 1.445,93 | 1.472,95 | 0,15% | 331.123,00 |
| 23.06.2025 | 1.442,06 | 1.472,32 | 1.435,90 | 1.470,68 | 1,96% | 286.136,00 |
| 20.06.2025 | 1.420,78 | 1.443,40 | 1.409,40 | 1.442,44 | 1,98% | 476.724,00 |
| 18.06.2025 | 1.421,76 | 1.434,99 | 1.410,94 | 1.414,48 | -0,76% | 295.927,00 |
| 17.06.2025 | 1.420,21 | 1.435,07 | 1.420,00 | 1.425,38 | -0,14% | 216.984,00 |
| 16.06.2025 | 1.449,60 | 1.453,81 | 1.423,70 | 1.427,40 | -0,85% | 211.973,00 |
| 13.06.2025 | 1.433,58 | 1.456,00 | 1.421,23 | 1.439,61 | 0,26% | 318.150,00 |
| 12.06.2025 | 1.420,38 | 1.453,61 | 1.420,38 | 1.435,84 | 0,44% | 348.845,00 |
| 11.06.2025 | 1.425,67 | 1.432,94 | 1.375,00 | 1.429,62 | -0,24% | 386.297,00 |
| 10.06.2025 | 1.453,25 | 1.457,59 | 1.414,04 | 1.433,04 | -1,85% | 257.169,00 |
| 09.06.2025 | 1.459,15 | 1.470,00 | 1.449,60 | 1.460,06 | -0,40% | 174.963,00 |
| 06.06.2025 | 1.457,72 | 1.467,92 | 1.445,28 | 1.465,89 | 1,48% | 154.543,00 |
| 05.06.2025 | 1.463,00 | 1.463,00 | 1.438,32 | 1.444,49 | -0,29% | 237.207,00 |
| 04.06.2025 | 1.462,97 | 1.465,71 | 1.447,00 | 1.448,70 | -0,50% | 173.508,00 |
| 03.06.2025 | 1.449,02 | 1.459,88 | 1.440,00 | 1.455,95 | 0,15% | 276.780,00 |
| 02.06.2025 | 1.458,33 | 1.462,36 | 1.440,92 | 1.453,77 | -1,00% | 152.588,00 |
| 30.05.2025 | 1.459,43 | 1.472,39 | 1.451,34 | 1.468,43 | 0,53% | 374.972,00 |
| 29.05.2025 | 1.450,01 | 1.469,47 | 1.450,01 | 1.460,68 | 0,01% | 247.855,00 |
| 28.05.2025 | 1.459,00 | 1.472,00 | 1.454,10 | 1.460,52 | 0,47% | 230.914,00 |
| 27.05.2025 | 1.444,07 | 1.456,86 | 1.438,16 | 1.453,76 | 1,56% | 222.761,00 |
| 23.05.2025 | 1.391,46 | 1.442,73 | 1.389,95 | 1.431,50 | 1,88% | 430.440,00 |
| 22.05.2025 | 1.404,40 | 1.419,50 | 1.402,51 | 1.405,15 | -0,20% | 229.730,00 |
| 21.05.2025 | 1.440,70 | 1.440,70 | 1.402,94 | 1.407,98 | -1,51% | 170.172,00 |
| 20.05.2025 | 1.434,17 | 1.441,38 | 1.424,60 | 1.429,57 | -0,72% | 188.706,00 |
| 19.05.2025 | 1.415,55 | 1.450,00 | 1.415,55 | 1.440,00 | 1,18% | 229.791,00 |
| 16.05.2025 | 1.411,37 | 1.423,32 | 1.387,80 | 1.423,17 | 1,25% | 268.942,00 |
| 15.05.2025 | 1.394,33 | 1.410,02 | 1.390,66 | 1.405,62 | 1,04% | 252.451,00 |
| 14.05.2025 | 1.411,28 | 1.425,65 | 1.389,01 | 1.391,19 | -1,74% | 347.400,00 |
| 13.05.2025 | 1.425,00 | 1.447,17 | 1.414,80 | 1.415,84 | -0,09% | 280.298,00 |
| 12.05.2025 | 1.400,28 | 1.417,81 | 1.355,74 | 1.417,18 | 3,18% | 473.401,00 |
| 09.05.2025 | 1.392,05 | 1.392,05 | 1.359,67 | 1.373,49 | -0,83% | 276.286,00 |
| 08.05.2025 | 1.390,51 | 1.410,66 | 1.384,98 | 1.384,99 | 0,16% | 260.222,00 |
| 07.05.2025 | 1.398,00 | 1.413,28 | 1.380,06 | 1.382,76 | -0,65% | 383.623,00 |
| 06.05.2025 | 1.403,50 | 1.445,46 | 1.370,58 | 1.391,86 | -5,48% | 555.403,00 |