18,100€
1,12%
Echtzeit-Aktienkurs Tata Steel Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Tata Steel Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 18,15 | 18,45 | 17,80 | 17,90 | 0,00% | - |
| 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% | - |
| 15.12.2025 | 16,15 | 16,45 | 15,85 | 16,15 | 0,94% | - |
| 12.12.2025 | 16,15 | 16,30 | 16,00 | 16,00 | 0,95% | - |
| 11.12.2025 | 15,55 | 15,90 | 15,45 | 15,85 | 2,59% | - |
| 10.12.2025 | 15,35 | 15,85 | 15,20 | 15,45 | 1,98% | - |
| 09.12.2025 | 15,35 | 15,45 | 15,05 | 15,15 | -2,57% | - |
| 08.12.2025 | 15,45 | 15,60 | 15,10 | 15,55 | -1,58% | - |
| 05.12.2025 | 15,60 | 15,85 | 15,60 | 15,80 | 0,64% | - |
| 04.12.2025 | 15,65 | 15,70 | 15,40 | 15,70 | 0,64% | - |
| 03.12.2025 | 15,70 | 15,85 | 15,05 | 15,60 | -1,58% | - |
| 02.12.2025 | 15,85 | 16,05 | 15,50 | 15,85 | -0,63% | - |
| 01.12.2025 | 15,95 | 16,00 | 15,55 | 15,95 | -1,54% | - |
| 28.11.2025 | 16,00 | 16,35 | 15,80 | 16,20 | 1,25% | - |
| 27.11.2025 | 15,95 | 16,30 | 15,90 | 16,00 | -0,31% | - |
| 26.11.2025 | 16,05 | 16,25 | 15,95 | 16,05 | 1,58% | - |
| 25.11.2025 | 15,85 | 16,10 | 15,70 | 15,80 | -0,63% | - |
| 24.11.2025 | 15,90 | 16,20 | 15,55 | 15,90 | 2,58% | - |
| 21.11.2025 | 16,00 | 16,00 | 15,50 | 15,50 | -7,19% | - |
| 20.11.2025 | 16,40 | 16,70 | 15,00 | 16,70 | 1,83% | 144,00 |
| 19.11.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 0,61% | - |
| 18.11.2025 | 16,60 | 16,60 | 16,30 | 16,30 | -1,81% | - |
| 17.11.2025 | 16,20 | 16,60 | 16,20 | 16,60 | -0,90% | - |
| 14.11.2025 | 16,95 | 16,95 | 16,55 | 16,75 | -0,59% | - |
| 13.11.2025 | 17,25 | 17,25 | 16,75 | 16,85 | -5,34% | - |
| 12.11.2025 | 17,85 | 18,65 | 17,15 | 17,80 | 2,30% | - |
| 11.11.2025 | 17,50 | 17,85 | 17,35 | 17,40 | -1,14% | - |
| 10.11.2025 | 17,45 | 17,85 | 17,20 | 17,60 | 0,86% | - |
| 07.11.2025 | 17,40 | 17,80 | 17,40 | 17,45 | 2,05% | - |
| 06.11.2025 | 17,20 | 17,85 | 17,00 | 17,10 | -1,72% | - |