17,390$
-1,14%
Echtzeit-Aktienkurs TORM PLC
Bid:
Ask:
Aktienkurse zur TORM PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 17,81 | 17,96 | 17,19 | 17,37 | -1,25% | 930.439,00 |
| 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 |
| 14.11.2024 | 23,84 | 24,32 | 23,50 | 23,63 | -0,42% | 1.473.913,00 |
| 13.11.2024 | 23,00 | 24,08 | 23,00 | 23,73 | 3,42% | 2.134.911,00 |
| 12.11.2024 | 23,54 | 23,55 | 22,77 | 22,95 | -3,59% | 1.442.461,00 |
| 11.11.2024 | 24,08 | 24,11 | 23,75 | 23,80 | -0,71% | 1.149.381,00 |
| 08.11.2024 | 24,70 | 24,87 | 23,75 | 23,97 | -3,31% | 1.622.097,00 |
| 07.11.2024 | 24,90 | 25,55 | 24,64 | 24,79 | 0,16% | 2.143.488,00 |
| 06.11.2024 | 24,07 | 24,92 | 24,06 | 24,75 | -0,84% | 1.293.613,00 |
| 05.11.2024 | 25,38 | 25,53 | 24,69 | 24,96 | -2,12% | 1.226.450,00 |
| 04.11.2024 | 25,51 | 25,65 | 25,22 | 25,50 | -0,97% | 926.248,00 |
| 01.11.2024 | 26,42 | 26,42 | 25,71 | 25,75 | -0,94% | 738.524,00 |
| 31.10.2024 | 25,87 | 26,34 | 25,83 | 26,00 | -0,38% | 932.587,00 |
| 30.10.2024 | 25,94 | 26,18 | 25,47 | 26,10 | -0,78% | 1.326.142,00 |
| 29.10.2024 | 26,69 | 26,69 | 26,13 | 26,30 | -1,90% | 1.231.689,00 |
| 28.10.2024 | 26,74 | 27,00 | 26,54 | 26,81 | -1,76% | 1.261.683,00 |
| 25.10.2024 | 26,95 | 27,50 | 26,89 | 27,29 | 1,22% | 998.660,00 |
| 24.10.2024 | 27,18 | 27,20 | 26,72 | 26,96 | -2,07% | 1.191.647,00 |
| 23.10.2024 | 27,90 | 28,11 | 27,29 | 27,53 | -5,56% | 2.228.058,00 |
| 22.10.2024 | 29,74 | 29,81 | 29,11 | 29,15 | -2,18% | 669.142,00 |
| 21.10.2024 | 30,07 | 30,20 | 29,64 | 29,80 | -0,73% | 519.399,00 |
| 18.10.2024 | 30,01 | 30,11 | 29,68 | 30,02 | 0,40% | 887.314,00 |
| 17.10.2024 | 30,09 | 30,17 | 29,87 | 29,90 | -0,70% | 994.235,00 |
| 16.10.2024 | 29,89 | 30,33 | 29,77 | 30,11 | 0,33% | 881.706,00 |
| 15.10.2024 | 30,34 | 30,72 | 29,96 | 30,01 | -4,09% | 1.421.848,00 |
| 14.10.2024 | 31,00 | 31,44 | 30,80 | 31,29 | -1,11% | 994.864,00 |
| 11.10.2024 | 31,86 | 31,95 | 31,48 | 31,64 | -1,46% | 754.908,00 |
| 10.10.2024 | 32,13 | 32,32 | 31,84 | 32,11 | 0,60% | 387.285,00 |
| 09.10.2024 | 32,04 | 32,13 | 31,63 | 31,92 | -1,30% | 734.407,00 |
| 08.10.2024 | 32,61 | 32,61 | 32,05 | 32,34 | -1,21% | 839.014,00 |
| 07.10.2024 | 32,78 | 33,15 | 32,38 | 32,74 | -0,56% | 911.898,00 |