15,250€
-2,24%
Echtzeit-Aktienkurs Tata Steel Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Tata Steel Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 15,75 | 15,75 | 14,90 | 15,25 | -2,24% | - |
| 31.07.2025 | 16,10 | 16,15 | 15,55 | 15,60 | -5,17% | - |
| 30.07.2025 | 15,95 | 16,50 | 15,70 | 16,45 | 3,79% | - |
| 29.07.2025 | 15,85 | 16,10 | 15,50 | 15,85 | 0,63% | - |
| 28.07.2025 | 15,70 | 15,90 | 15,40 | 15,75 | 1,94% | - |
| 25.07.2025 | 15,75 | 15,85 | 15,40 | 15,45 | -0,32% | - |
| 24.07.2025 | 16,10 | 16,10 | 15,50 | 15,50 | 0,00% | - |
| 23.07.2025 | 16,00 | 16,00 | 15,50 | 15,50 | -2,82% | - |
| 22.07.2025 | 16,15 | 16,15 | 15,90 | 15,95 | 2,24% | - |
| 21.07.2025 | 16,15 | 16,20 | 15,60 | 15,60 | -0,95% | - |
| 18.07.2025 | 16,10 | 16,20 | 15,60 | 15,75 | -1,56% | - |
| 17.07.2025 | 15,95 | 16,10 | 15,85 | 16,00 | 2,56% | - |
| 16.07.2025 | 15,75 | 16,05 | 15,55 | 15,60 | -2,50% | - |
| 15.07.2025 | 15,85 | 16,10 | 15,75 | 16,00 | -0,62% | - |
| 14.07.2025 | 15,90 | 16,10 | 15,85 | 16,10 | 0,94% | - |
| 11.07.2025 | 15,85 | 16,00 | 15,85 | 15,95 | -1,54% | - |
| 10.07.2025 | 15,95 | 16,20 | 15,85 | 16,20 | 2,21% | - |
| 09.07.2025 | 15,65 | 15,85 | 15,65 | 15,85 | -1,86% | - |
| 08.07.2025 | 16,00 | 16,15 | 15,95 | 16,15 | 0,62% | - |
| 07.07.2025 | 16,10 | 16,25 | 16,05 | 16,05 | 2,88% | - |
| 18.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 17.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 16.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 13.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 12.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 11.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 10.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 09.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 16.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 15.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 14.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 13.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 12.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 09.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 08.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 07.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 06.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 05.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -7,60% | - |
| 02.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 01.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 30.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 29.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 26.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 25.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 24.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 23.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 22.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 18.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 17.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 16.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 15.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 12.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 11.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 10.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 09.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 08.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 03.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 02.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 28.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 25.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 24.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 21.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 20.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 17.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 14.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 13.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | - |
| 07.06.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 06.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 05.06.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 6,47% | - |
| 04.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -6,08% | - |
| 03.06.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 31.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 30.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -4,76% | - |
| 29.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 28.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 27.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 24.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 23.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 22.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 21.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 3,91% | - |
| 17.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 15.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 14.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 13.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 10.05.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 08.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 07.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 06.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 03.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 02.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 30.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 29.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 26.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 25.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 23.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 22.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 19.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 18.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 17.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 16.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |