19,300€
1,58%
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 18,50 | 20,00 | 18,50 | 20,00 | 5,26% | 2,00 |
| 13.05.2026 | 17,70 | 19,00 | 17,70 | 19,00 | 2,15% | 300,00 |
| 12.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 11.05.2026 | 19,00 | 19,00 | 18,40 | 18,90 | 1,61% | 600,00 |
| 08.05.2026 | 19,00 | 19,00 | 18,60 | 18,60 | -2,62% | - |
| 07.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 4,95% | - |
| 06.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 05.05.2026 | 19,00 | 19,00 | 18,50 | 18,50 | -2,12% | 60,00 |
| 04.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 30.04.2026 | 19,10 | 19,10 | 18,50 | 18,50 | -3,65% | - |
| 29.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 28.04.2026 | 19,60 | 19,60 | 19,20 | 19,20 | -2,04% | - |
| 27.04.2026 | 19,30 | 19,60 | 19,30 | 19,60 | 2,62% | - |
| 24.04.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 23.04.2026 | 18,70 | 19,10 | 18,70 | 19,10 | -1,04% | 66,00 |
| 22.04.2026 | 19,00 | 19,30 | 19,00 | 19,30 | 1,58% | - |
| 21.04.2026 | 19,20 | 19,20 | 19,00 | 19,00 | 1,06% | - |
| 20.04.2026 | 19,30 | 19,80 | 18,80 | 18,80 | -2,08% | 200,00 |
| 17.04.2026 | 19,10 | 19,90 | 19,10 | 19,20 | 0,52% | 300,00 |
| 16.04.2026 | 18,80 | 19,10 | 18,80 | 19,10 | 1,60% | - |
| 15.04.2026 | 18,90 | 18,90 | 18,80 | 18,80 | -0,53% | - |
| 14.04.2026 | 18,10 | 18,90 | 18,10 | 18,90 | 1,61% | - |
| 13.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 10.04.2026 | 18,00 | 18,60 | 18,00 | 18,60 | 3,33% | - |
| 09.04.2026 | 18,90 | 18,90 | 18,00 | 18,00 | -4,76% | 150,00 |
| 08.04.2026 | 18,30 | 18,90 | 18,30 | 18,90 | 6,18% | - |
| 07.04.2026 | 18,20 | 18,20 | 17,80 | 17,80 | -2,20% | - |
| 02.04.2026 | 18,30 | 18,30 | 18,20 | 18,20 | 0,00% | - |
| 01.04.2026 | 17,80 | 18,20 | 17,80 | 18,20 | 1,68% | - |
| 31.03.2026 | 17,50 | 17,90 | 17,50 | 17,90 | 1,70% | - |
| 30.03.2026 | 17,40 | 17,60 | 16,80 | 17,60 | -0,56% | 600,00 |
| 27.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 26.03.2026 | 17,40 | 17,70 | 17,40 | 17,70 | 1,72% | - |
| 25.03.2026 | 17,80 | 17,80 | 17,40 | 17,40 | -2,25% | - |
| 24.03.2026 | 17,00 | 17,80 | 17,00 | 17,80 | 7,23% | - |
| 23.03.2026 | 17,50 | 17,50 | 16,60 | 16,60 | -5,14% | - |
| 20.03.2026 | 17,00 | 17,50 | 17,00 | 17,50 | 2,94% | - |
| 19.03.2026 | 17,90 | 17,90 | 17,00 | 17,00 | -4,49% | - |
| 18.03.2026 | 18,10 | 18,10 | 17,40 | 17,80 | -1,66% | 150,00 |
| 17.03.2026 | 17,40 | 18,10 | 17,40 | 18,10 | 4,02% | - |
| 16.03.2026 | 17,50 | 17,50 | 17,40 | 17,40 | -0,57% | - |
| 13.03.2026 | 17,80 | 18,10 | 17,50 | 17,50 | -1,69% | 1.000,00 |
| 12.03.2026 | 18,20 | 18,50 | 17,00 | 17,80 | 11,25% | 300,00 |
| 11.03.2026 | 18,00 | 18,00 | 16,00 | 16,00 | -10,61% | 180,00 |
| 10.03.2026 | 17,60 | 17,90 | 17,60 | 17,90 | 1,13% | 45,00 |
| 09.03.2026 | 17,90 | 17,90 | 17,70 | 17,70 | -0,56% | 10,00 |
| 06.03.2026 | 18,30 | 18,30 | 17,80 | 17,80 | -2,73% | - |
| 05.03.2026 | 18,10 | 18,30 | 18,10 | 18,30 | 1,10% | - |
| 04.03.2026 | 18,30 | 18,30 | 18,10 | 18,10 | -1,09% | - |
| 03.03.2026 | 19,40 | 19,60 | 18,30 | 18,30 | -5,18% | 100,00 |
| 02.03.2026 | 19,10 | 19,80 | 18,80 | 19,30 | 1,58% | 1.508,00 |
| 27.02.2026 | 19,90 | 19,90 | 19,00 | 19,00 | -4,52% | - |
| 26.02.2026 | 19,70 | 19,90 | 19,70 | 19,90 | 1,02% | - |
| 25.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 24.02.2026 | 19,30 | 19,70 | 19,30 | 19,70 | 6,49% | - |
| 23.02.2026 | 18,90 | 18,90 | 18,50 | 18,50 | -2,63% | - |
| 20.02.2026 | 18,80 | 19,00 | 18,80 | 19,00 | 1,06% | - |
| 19.02.2026 | 19,30 | 19,30 | 18,80 | 18,80 | -2,59% | - |
| 18.02.2026 | 18,60 | 19,30 | 18,60 | 19,30 | 3,21% | 10,00 |
| 17.02.2026 | 18,40 | 18,70 | 18,40 | 18,70 | 1,63% | - |
| 16.02.2026 | 18,60 | 18,60 | 18,40 | 18,40 | -1,08% | - |
| 13.02.2026 | 19,00 | 19,00 | 18,10 | 18,60 | -1,59% | 264,00 |
| 12.02.2026 | 19,10 | 19,10 | 18,90 | 18,90 | -0,53% | - |
| 11.02.2026 | 19,40 | 19,40 | 19,00 | 19,00 | 2,15% | - |
| 10.02.2026 | 18,10 | 19,40 | 18,10 | 18,60 | 2,76% | 10,00 |
| 09.02.2026 | 19,10 | 19,10 | 18,10 | 18,10 | -5,24% | - |
| 06.02.2026 | 17,80 | 19,10 | 17,80 | 19,10 | 7,30% | - |
| 05.02.2026 | 18,30 | 18,30 | 17,80 | 17,80 | -2,73% | - |
| 04.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 03.02.2026 | 17,40 | 18,90 | 17,40 | 18,40 | 5,14% | 469,00 |
| 02.02.2026 | 16,00 | 17,50 | 16,00 | 17,50 | -0,57% | - |
| 30.01.2026 | 18,20 | 18,20 | 17,50 | 17,60 | -8,57% | 350,00 |
| 29.01.2026 | 18,40 | 19,35 | 18,40 | 19,25 | 6,35% | - |
| 28.01.2026 | 17,70 | 18,80 | 17,30 | 18,10 | 4,62% | - |
| 27.01.2026 | 15,90 | 20,00 | 15,90 | 17,30 | 8,13% | 1.496,00 |
| 26.01.2026 | 16,60 | 16,60 | 16,00 | 16,00 | -4,76% | - |
| 23.01.2026 | 17,30 | 17,30 | 16,80 | 16,80 | -2,89% | - |
| 22.01.2026 | 16,70 | 18,50 | 16,70 | 17,30 | 3,59% | 30,00 |
| 21.01.2026 | 17,10 | 17,40 | 16,70 | 16,70 | -2,34% | 307,00 |
| 20.01.2026 | 17,50 | 17,50 | 17,10 | 17,10 | -2,29% | - |
| 19.01.2026 | 17,70 | 17,70 | 17,30 | 17,50 | 2,94% | 22,00 |
| 16.01.2026 | 17,40 | 17,40 | 17,00 | 17,00 | -2,86% | - |
| 15.01.2026 | 17,30 | 17,50 | 17,30 | 17,50 | 0,57% | - |
| 14.01.2026 | 17,00 | 19,00 | 17,00 | 17,40 | 2,35% | 280,00 |
| 13.01.2026 | 17,20 | 17,20 | 17,00 | 17,00 | -1,16% | - |
| 12.01.2026 | 16,70 | 17,20 | 16,70 | 17,20 | 2,99% | - |
| 09.01.2026 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | - |
| 08.01.2026 | 17,10 | 17,40 | 16,80 | 16,80 | -1,75% | 15,00 |
| 07.01.2026 | 17,50 | 17,50 | 17,10 | 17,10 | 2,40% | - |
| 06.01.2026 | 17,20 | 17,20 | 16,70 | 16,70 | -2,91% | - |
| 05.01.2026 | 17,40 | 17,40 | 17,20 | 17,20 | 1,78% | 35,00 |
| 02.01.2026 | 16,75 | 17,20 | 16,75 | 16,90 | 2,74% | - |
| 30.12.2025 | 16,30 | 16,50 | 16,25 | 16,45 | 1,23% | - |
| 29.12.2025 | 16,40 | 16,40 | 15,85 | 16,25 | 0,93% | - |
| 23.12.2025 | 16,15 | 16,15 | 15,50 | 16,10 | 1,90% | - |
| 22.12.2025 | 16,30 | 16,30 | 15,80 | 15,80 | -1,56% | - |
| 19.12.2025 | 15,90 | 16,10 | 15,30 | 16,05 | 2,23% | - |
| 18.12.2025 | 15,75 | 15,80 | 15,55 | 15,70 | 0,32% | - |
| 17.12.2025 | 15,85 | 15,95 | 15,60 | 15,65 | 0,00% | - |
| 16.12.2025 | 15,70 | 15,85 | 15,35 | 15,65 | -3,10% | - |