17,950€
1,41%
Echtzeit-Aktienkurs TEGNA
Bid:
Ask:
Aktienkurse zur TEGNA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 17,75 | 17,85 | 17,60 | 17,70 | 0,00% | - |
| 03.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 3.000,00 |
| 29.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | 789,00 |
| 26.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 125,00 |
| 25.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 1,00 |
| 22.11.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 4,00% | 704,00 |
| 21.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | 25,00 |
| 18.11.2024 | 16,60 | 16,70 | 16,60 | 16,70 | -1,18% | 31,00 |
| 15.11.2024 | 17,10 | 17,10 | 16,90 | 16,90 | -1,74% | 231,00 |
| 14.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 720,00 |
| 13.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 1.720,00 |
| 11.11.2024 | 17,50 | 17,60 | 17,50 | 17,60 | 1,15% | 649,00 |
| 08.11.2024 | 17,90 | 18,00 | 17,40 | 17,40 | -2,25% | 1.085,00 |
| 07.11.2024 | 16,90 | 18,20 | 16,90 | 17,80 | 7,23% | 2.835,00 |
| 06.11.2024 | 16,10 | 16,60 | 16,00 | 16,60 | 10,67% | 455,00 |
| 04.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 117,00 |
| 01.11.2024 | 15,30 | 15,30 | 15,20 | 15,20 | -2,56% | 52,00 |
| 30.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | 111,00 |
| 28.10.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | 340,00 |
| 25.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 65,00 |
| 23.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 595,00 |
| 22.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | 73,00 |
| 21.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 100,00 |
| 18.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 39,00 |
| 17.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 125,00 |
| 16.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 94,00 |
| 15.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 1,00 |
| 14.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | 5,00 |
| 11.10.2024 | 14,30 | 14,30 | 14,10 | 14,30 | 0,70% | 2.131,00 |
| 10.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 1.500,00 |
| 09.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 80,00 |
| 08.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 1,00 |
| 07.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 2,00 |
| 02.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 1,00 |
| 01.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 639,00 |
| 27.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | 300,00 |
| 26.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 130,00 |
| 23.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 1,00 |
| 19.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 5,43% | 100,00 |
| 16.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | 1,00 |
| 10.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 100,00 |
| 09.09.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 1,60% | 680,00 |
| 03.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 1,00 |
| 02.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | 3,00 |
| 23.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 1,00 |
| 21.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | 130,00 |
| 20.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 400,00 |
| 15.08.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | 321,00 |
| 12.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 1.250,00 |
| 09.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -6,02% | 100,00 |
| 05.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | 700,00 |
| 02.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -6,80% | 75,00 |
| 01.08.2024 | 14,80 | 14,80 | 14,70 | 14,70 | 0,00% | 204,00 |
| 31.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 60,00 |
| 26.07.2024 | 14,80 | 14,80 | 14,60 | 14,60 | 1,39% | 1.030,00 |
| 25.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 150,00 |
| 24.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 394,00 |
| 23.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 1,00 |
| 22.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | 604,00 |
| 18.07.2024 | 14,90 | 15,10 | 14,70 | 14,70 | 0,00% | 3.050,00 |
| 17.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | 361,00 |
| 16.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | 415,00 |
| 15.07.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 601,00 |
| 12.07.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 2,22% | 245,00 |
| 11.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 6,30% | 76,00 |
| 09.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 2,00 |
| 08.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 5,00 |
| 04.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 80,00 |
| 02.07.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | 201,00 |
| 01.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | 3,00 |
| 24.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 1,00 |
| 20.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | 73,00 |
| 19.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 77,00 |
| 17.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 1,00 |
| 14.06.2024 | 12,30 | 12,30 | 12,00 | 12,00 | -4,76% | 64,00 |
| 12.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 400,00 |
| 11.06.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 696,00 |
| 06.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | 150,00 |
| 04.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | 1,00 |
| 03.06.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 6,15% | 303,00 |
| 23.05.2024 | 13,40 | 13,40 | 13,00 | 13,00 | -3,70% | 21,00 |
| 21.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 300,00 |
| 20.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | 10,00 |
| 16.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | 150,00 |
| 15.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 1,00 |
| 14.05.2024 | 14,30 | 14,60 | 14,30 | 14,60 | 3,55% | 564,00 |
| 13.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | 235,00 |
| 10.05.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 77,00 |
| 09.05.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | 131,00 |
| 08.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 200,00 |
| 07.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 173,00 |
| 06.05.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 3,03% | 330,00 |
| 03.05.2024 | 13,30 | 13,30 | 13,20 | 13,20 | 0,76% | 227,00 |
| 02.05.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 1,55% | 1.253,00 |
| 23.04.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | 38,00 |
| 19.04.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 4,88% | 610,00 |
| 18.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 1,00 |
| 16.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 250,00 |
| 15.04.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -2,33% | 2.012,00 |
| 12.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 115,00 |