15,500€
2,65%
Echtzeit-Aktienkurs TATA STEEL GDR REGS IR 10
Bid:
Ask:
Aktienkurse zur TATA STEEL GDR REGS IR 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 23.10.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | - |
| 22.10.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -5,10% | - |
| 21.10.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 20.10.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 19.10.2026 | 15,40 | 16,00 | 15,40 | 16,00 | 1,27% | - |
| 16.10.2026 | 15,70 | 15,80 | 15,70 | 15,80 | 1,94% | - |
| 15.10.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 14.10.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 13.10.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 12.10.2026 | 15,20 | 15,40 | 15,00 | 15,00 | 4,17% | 84,00 |
| 09.10.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -4,64% | - |
| 08.10.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -5,03% | - |
| 07.10.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 06.10.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 05.10.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 3,82% | - |
| 02.10.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 01.10.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -4,22% | - |
| 30.09.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 29.09.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 28.09.2026 | 16,80 | 16,80 | 16,60 | 16,60 | -2,92% | - |
| 25.09.2026 | 16,40 | 17,10 | 16,40 | 17,10 | 1,79% | - |
| 24.09.2026 | 16,40 | 16,80 | 16,40 | 16,80 | 0,00% | 1,00 |
| 23.09.2026 | 16,10 | 16,80 | 16,10 | 16,80 | 1,82% | - |
| 22.09.2026 | 15,80 | 16,50 | 15,80 | 16,50 | 1,85% | - |
| 21.09.2026 | 16,30 | 16,30 | 16,20 | 16,20 | -2,99% | - |
| 18.09.2026 | 16,60 | 16,70 | 16,30 | 16,70 | -1,76% | 10,00 |
| 17.09.2026 | 16,00 | 17,00 | 16,00 | 17,00 | 3,66% | - |
| 16.09.2026 | 16,10 | 16,40 | 16,10 | 16,40 | -0,61% | 15,00 |
| 15.09.2026 | 15,80 | 16,50 | 15,80 | 16,50 | 1,85% | - |
| 14.09.2026 | 16,00 | 16,20 | 16,00 | 16,20 | -1,22% | - |
| 11.09.2026 | 15,70 | 16,40 | 15,70 | 16,40 | 1,86% | - |
| 10.09.2026 | 16,30 | 16,30 | 16,10 | 16,10 | -3,59% | - |
| 09.09.2026 | 16,20 | 16,70 | 16,20 | 16,70 | 0,60% | - |
| 08.09.2026 | 16,30 | 16,60 | 16,30 | 16,60 | -0,60% | - |
| 07.09.2026 | 16,60 | 16,70 | 16,60 | 16,70 | -1,76% | - |
| 04.09.2026 | 16,00 | 17,00 | 16,00 | 17,00 | 1,80% | - |
| 03.09.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 02.09.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 01.09.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 31.08.2026 | 16,90 | 17,20 | 16,90 | 17,20 | -0,58% | - |
| 28.08.2026 | 16,30 | 17,30 | 16,30 | 17,30 | 3,59% | - |
| 27.08.2026 | 16,50 | 16,70 | 16,50 | 16,70 | 3,73% | - |
| 26.08.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 25.08.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 24.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 21.08.2026 | 15,60 | 16,20 | 15,60 | 16,20 | -2,99% | - |
| 20.08.2026 | 15,90 | 16,70 | 15,90 | 16,70 | 4,37% | 118,00 |
| 19.08.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 18.08.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 17.08.2026 | 15,70 | 16,50 | 15,70 | 16,50 | 1,85% | - |
| 14.08.2026 | 15,80 | 16,20 | 15,80 | 16,20 | -2,99% | - |
| 13.08.2026 | 16,20 | 16,70 | 16,20 | 16,70 | 0,00% | - |
| 12.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 11.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 10.08.2026 | 16,50 | 17,10 | 16,50 | 17,10 | 2,40% | - |
| 07.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 06.08.2026 | 16,70 | 18,00 | 16,70 | 17,10 | 3,64% | 131,00 |
| 05.08.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 04.08.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 0,60% | - |
| 03.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 31.07.2026 | 16,20 | 17,20 | 16,20 | 17,20 | 5,52% | - |
| 30.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 29.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 28.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 27.07.2026 | 16,50 | 16,70 | 16,50 | 16,70 | -1,18% | 3,00 |
| 24.07.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 3,68% | - |
| 23.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 22.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -5,65% | - |
| 21.07.2026 | 16,40 | 17,70 | 16,40 | 17,70 | 5,36% | 800,00 |
| 20.07.2026 | 16,30 | 16,80 | 16,30 | 16,80 | 0,60% | - |
| 17.07.2026 | 16,30 | 16,70 | 16,30 | 16,70 | -0,60% | - |
| 16.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 15.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 14.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 13.07.2026 | 17,10 | 17,10 | 16,20 | 16,20 | -7,43% | - |
| 10.07.2026 | 16,50 | 17,50 | 16,50 | 17,50 | 5,42% | - |
| 09.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 10,67% | - |
| 08.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -10,18% | - |
| 07.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 06.07.2026 | 17,00 | 17,10 | 17,00 | 17,10 | -1,72% | - |
| 03.07.2026 | 16,80 | 17,40 | 16,80 | 17,40 | 3,57% | - |
| 02.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 01.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 30.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 29.06.2026 | 16,60 | 17,50 | 16,60 | 17,50 | 2,94% | - |
| 26.06.2026 | 17,20 | 17,20 | 17,00 | 17,00 | -1,16% | - |
| 25.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 24.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 23.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 22.06.2026 | 18,50 | 18,50 | 18,40 | 18,40 | 5,14% | - |
| 19.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 18.06.2026 | 17,80 | 17,90 | 17,80 | 17,90 | 3,47% | - |
| 17.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 16.06.2026 | 17,10 | 18,00 | 17,10 | 18,00 | 2,86% | 725,00 |
| 15.06.2026 | 17,30 | 19,00 | 17,30 | 17,50 | 12,18% | 335,00 |
| 12.06.2026 | 15,20 | 15,60 | 15,20 | 15,60 | -4,88% | - |
| 11.06.2026 | 17,90 | 17,90 | 16,40 | 16,40 | -8,38% | 1.000,00 |
| 10.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 09.06.2026 | 18,20 | 18,40 | 18,20 | 18,40 | -2,13% | - |