15,690$
2,95%
Echtzeit-Aktienkurs TORM PLC
Bid:
Ask:
Aktienkurse zur TORM PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,56 | 15,94 | 15,40 | 15,69 | 2,99% | 132.755,00 |
| 10.04.2025 | 15,19 | 15,55 | 14,98 | 15,24 | -1,46% | 848.976,00 |
| 09.04.2025 | 14,30 | 15,53 | 14,03 | 15,46 | 6,77% | 1.443.857,00 |
| 08.04.2025 | 15,41 | 15,43 | 14,32 | 14,48 | -2,49% | 1.546.827,00 |
| 07.04.2025 | 13,95 | 15,29 | 13,75 | 14,85 | 6,30% | 1.892.756,00 |
| 04.04.2025 | 14,26 | 14,40 | 13,60 | 13,97 | -6,74% | 1.816.378,00 |
| 03.04.2025 | 15,86 | 15,89 | 14,94 | 14,98 | -8,38% | 1.676.685,00 |
| 02.04.2025 | 16,30 | 16,38 | 16,09 | 16,35 | -0,61% | 732.078,00 |
| 01.04.2025 | 16,37 | 16,56 | 16,27 | 16,45 | -0,06% | 570.246,00 |
| 31.03.2025 | 16,50 | 16,57 | 16,14 | 16,46 | -2,43% | 1.162.860,00 |
| 28.03.2025 | 16,88 | 17,00 | 16,58 | 16,87 | -0,56% | 770.857,00 |
| 27.03.2025 | 17,14 | 17,15 | 16,73 | 16,97 | -4,04% | 1.222.654,00 |
| 26.03.2025 | 17,77 | 17,80 | 17,55 | 17,68 | -1,86% | 675.111,00 |
| 25.03.2025 | 18,40 | 18,62 | 17,86 | 18,02 | -2,20% | 709.989,00 |
| 24.03.2025 | 18,44 | 18,82 | 18,35 | 18,42 | 0,55% | 568.395,00 |
| 21.03.2025 | 18,85 | 19,00 | 18,32 | 18,32 | -4,63% | 728.994,00 |
| 20.03.2025 | 18,93 | 19,29 | 18,64 | 19,21 | -3,76% | 882.012,00 |
| 19.03.2025 | 19,58 | 20,05 | 19,51 | 19,96 | 2,89% | 818.543,00 |
| 18.03.2025 | 19,47 | 19,58 | 19,17 | 19,40 | 1,04% | 769.046,00 |
| 17.03.2025 | 18,69 | 19,27 | 18,63 | 19,20 | 5,03% | 1.051.445,00 |
| 14.03.2025 | 18,02 | 18,35 | 17,89 | 18,28 | 3,63% | 1.157.314,00 |
| 13.03.2025 | 17,73 | 18,16 | 17,63 | 17,64 | 0,11% | 651.858,00 |
| 12.03.2025 | 17,43 | 17,74 | 17,34 | 17,62 | 1,64% | 854.268,00 |
| 11.03.2025 | 17,91 | 17,98 | 17,00 | 17,34 | -2,78% | 1.221.334,00 |
| 10.03.2025 | 18,75 | 18,85 | 17,57 | 17,83 | -6,43% | 1.715.054,00 |
| 07.03.2025 | 19,19 | 19,70 | 19,02 | 19,06 | -1,73% | 1.137.346,00 |
| 06.03.2025 | 18,87 | 19,64 | 18,85 | 19,39 | 11,76% | 2.125.611,00 |
| 05.03.2025 | 17,80 | 17,89 | 17,24 | 17,35 | -1,53% | 959.137,00 |
| 04.03.2025 | 17,01 | 17,70 | 16,76 | 17,62 | 1,44% | 1.041.853,00 |
| 03.03.2025 | 17,81 | 17,96 | 17,19 | 17,37 | -1,25% | 929.031,00 |
| 28.02.2025 | 17,56 | 18,02 | 17,45 | 17,59 | 0,34% | 983.577,00 |
| 27.02.2025 | 18,43 | 18,44 | 17,17 | 17,53 | -6,80% | 1.893.383,00 |
| 26.02.2025 | 18,91 | 19,07 | 18,73 | 18,81 | -0,48% | 692.187,00 |
| 25.02.2025 | 19,47 | 19,58 | 18,88 | 18,90 | -1,46% | 659.410,00 |
| 24.02.2025 | 18,95 | 19,19 | 18,68 | 19,18 | 1,43% | 781.854,00 |
| 21.02.2025 | 19,06 | 19,19 | 18,88 | 18,91 | 0,05% | 644.819,00 |
| 20.02.2025 | 19,21 | 19,21 | 18,89 | 18,90 | -2,98% | 1.238.778,00 |
| 19.02.2025 | 19,44 | 19,64 | 19,28 | 19,48 | 0,15% | 665.177,00 |
| 18.02.2025 | 19,49 | 19,60 | 19,34 | 19,45 | 1,30% | 992.346,00 |
| 14.02.2025 | 20,01 | 20,05 | 19,11 | 19,20 | -1,84% | 1.170.171,00 |
| 13.02.2025 | 20,00 | 20,15 | 19,49 | 19,56 | -2,78% | 1.315.880,00 |
| 12.02.2025 | 20,18 | 20,63 | 20,01 | 20,12 | -1,76% | 1.037.289,00 |
| 11.02.2025 | 20,49 | 20,74 | 20,37 | 20,48 | 1,94% | 948.818,00 |
| 10.02.2025 | 20,09 | 20,32 | 19,83 | 20,09 | 0,00% | 635.205,00 |
| 07.02.2025 | 20,71 | 20,84 | 20,06 | 20,09 | -1,23% | 1.012.479,00 |
| 06.02.2025 | 20,85 | 20,98 | 20,05 | 20,34 | -1,88% | 1.031.995,00 |
| 05.02.2025 | 20,50 | 21,05 | 20,31 | 20,73 | -1,19% | 979.906,00 |
| 04.02.2025 | 20,09 | 21,25 | 19,89 | 20,98 | 4,64% | 1.109.480,00 |
| 03.02.2025 | 19,73 | 20,18 | 19,53 | 20,05 | 0,60% | 781.484,00 |
| 31.01.2025 | 20,01 | 20,21 | 19,59 | 19,93 | 0,35% | 1.014.734,00 |
| 30.01.2025 | 19,76 | 19,96 | 19,54 | 19,86 | 1,74% | 758.495,00 |
| 29.01.2025 | 19,29 | 19,59 | 19,20 | 19,52 | 1,61% | 737.274,00 |
| 28.01.2025 | 19,33 | 19,56 | 19,07 | 19,21 | -0,10% | 803.375,00 |
| 27.01.2025 | 19,04 | 19,53 | 19,03 | 19,23 | 0,37% | 1.105.202,00 |
| 24.01.2025 | 19,75 | 19,83 | 19,01 | 19,16 | -2,54% | 1.057.664,00 |
| 23.01.2025 | 19,75 | 19,93 | 19,47 | 19,66 | 0,15% | 913.396,00 |
| 22.01.2025 | 19,22 | 19,66 | 19,13 | 19,63 | 1,13% | 1.185.992,00 |
| 21.01.2025 | 20,22 | 20,30 | 19,27 | 19,41 | -4,81% | 2.061.492,00 |
| 17.01.2025 | 20,02 | 20,74 | 19,79 | 20,39 | -2,67% | 1.779.631,00 |
| 16.01.2025 | 22,10 | 22,13 | 20,95 | 20,95 | -6,26% | 1.696.048,00 |
| 15.01.2025 | 22,42 | 22,44 | 21,98 | 22,35 | -1,41% | 1.679.740,00 |
| 14.01.2025 | 22,90 | 22,91 | 22,31 | 22,67 | -1,69% | 1.476.905,00 |
| 13.01.2025 | 22,95 | 23,20 | 22,48 | 23,06 | 3,97% | 1.881.658,00 |
| 10.01.2025 | 21,86 | 22,57 | 21,85 | 22,18 | 5,72% | 2.079.744,00 |
| 08.01.2025 | 20,81 | 21,20 | 20,53 | 20,98 | -1,41% | 1.006.728,00 |
| 07.01.2025 | 20,62 | 21,28 | 20,60 | 21,28 | 4,62% | 1.336.740,00 |
| 06.01.2025 | 20,35 | 20,84 | 20,20 | 20,34 | 1,19% | 1.067.708,00 |
| 03.01.2025 | 20,76 | 20,77 | 19,97 | 20,10 | -2,47% | 1.451.056,00 |
| 02.01.2025 | 20,23 | 20,69 | 20,15 | 20,61 | 5,96% | 1.562.075,00 |
| 31.12.2024 | 19,09 | 19,55 | 18,96 | 19,45 | 2,37% | 822.658,00 |
| 30.12.2024 | 19,64 | 19,64 | 18,86 | 19,00 | -1,76% | 1.735.259,00 |
| 27.12.2024 | 19,53 | 19,56 | 19,09 | 19,34 | -0,21% | 1.208.301,00 |
| 26.12.2024 | 19,70 | 19,70 | 19,22 | 19,38 | -1,42% | 948.254,00 |
| 24.12.2024 | 19,32 | 19,76 | 19,07 | 19,66 | 3,15% | 862.582,00 |
| 23.12.2024 | 18,35 | 19,06 | 18,34 | 19,06 | 5,42% | 1.133.480,00 |
| 20.12.2024 | 17,92 | 18,30 | 17,77 | 18,08 | 0,61% | 1.108.930,00 |
| 19.12.2024 | 18,45 | 18,48 | 17,90 | 17,97 | -2,55% | 1.251.642,00 |
| 18.12.2024 | 18,29 | 18,73 | 18,29 | 18,44 | 0,82% | 978.476,00 |
| 17.12.2024 | 18,37 | 18,41 | 18,01 | 18,29 | -1,61% | 1.333.647,00 |
| 16.12.2024 | 18,91 | 18,95 | 18,47 | 18,59 | -4,42% | 1.348.712,00 |
| 13.12.2024 | 18,84 | 19,48 | 18,84 | 19,45 | 3,73% | 1.193.803,00 |
| 12.12.2024 | 19,09 | 19,12 | 18,72 | 18,75 | -2,90% | 1.043.709,00 |
| 11.12.2024 | 19,80 | 20,01 | 19,24 | 19,31 | -2,67% | 1.254.172,00 |
| 10.12.2024 | 19,95 | 20,06 | 19,73 | 19,84 | -0,50% | 844.085,00 |
| 09.12.2024 | 19,77 | 20,16 | 19,64 | 19,94 | 1,58% | 1.019.834,00 |
| 06.12.2024 | 19,93 | 19,96 | 19,41 | 19,63 | -1,75% | 1.515.632,00 |
| 05.12.2024 | 20,41 | 20,74 | 19,91 | 19,98 | -1,82% | 1.447.692,00 |
| 04.12.2024 | 20,69 | 20,71 | 20,19 | 20,35 | -1,74% | 1.088.272,00 |
| 03.12.2024 | 20,37 | 20,90 | 20,19 | 20,71 | 1,97% | 1.215.467,00 |
| 02.12.2024 | 20,76 | 20,77 | 20,17 | 20,31 | -3,01% | 1.408.634,00 |
| 29.11.2024 | 21,00 | 21,23 | 20,77 | 20,94 | -0,71% | 639.449,00 |
| 27.11.2024 | 20,89 | 21,39 | 20,69 | 21,09 | -0,42% | 1.275.522,00 |
| 26.11.2024 | 21,31 | 21,58 | 20,98 | 21,18 | -0,31% | 1.234.257,00 |
| 25.11.2024 | 21,91 | 21,91 | 21,21 | 21,25 | -2,95% | 1.678.913,00 |
| 22.11.2024 | 21,65 | 21,90 | 21,25 | 21,89 | 0,74% | 1.434.593,00 |
| 21.11.2024 | 22,40 | 22,47 | 21,53 | 21,73 | -8,74% | 346.439,00 |
| 20.11.2024 | 24,29 | 24,38 | 23,71 | 23,81 | -0,67% | 1.676.830,00 |
| 19.11.2024 | 23,60 | 24,04 | 23,47 | 23,97 | 2,30% | 1.241.312,00 |
| 18.11.2024 | 23,00 | 23,53 | 22,99 | 23,43 | 2,54% | 1.503.545,00 |
| 15.11.2024 | 23,55 | 23,64 | 22,72 | 22,85 | -3,30% | 1.646.907,00 |