10,900€
-0,91%
Echtzeit-Aktienkurs Tronox Limited
Bid:
Ask:
Aktienkurse zur Tronox Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 11,20 | 11,40 | 10,95 | 11,00 | -1,35% | 1.110,00 |
| 17.09.2024 | 10,70 | 11,20 | 10,70 | 11,15 | 4,21% | - |
| 16.09.2024 | 10,90 | 11,15 | 10,70 | 10,70 | -1,83% | - |
| 13.09.2024 | 10,60 | 11,00 | 10,60 | 10,90 | 2,83% | - |
| 12.09.2024 | 10,70 | 10,75 | 10,40 | 10,60 | -0,47% | - |
| 11.09.2024 | 10,50 | 10,70 | 10,30 | 10,65 | 0,47% | - |
| 10.09.2024 | 10,95 | 11,20 | 10,60 | 10,60 | -3,64% | - |
| 09.09.2024 | 11,15 | 11,40 | 10,95 | 11,00 | -1,35% | - |
| 06.09.2024 | 11,40 | 11,50 | 11,00 | 11,15 | -2,19% | - |
| 05.09.2024 | 11,70 | 11,75 | 11,30 | 11,40 | -2,15% | - |
| 04.09.2024 | 11,75 | 11,95 | 11,65 | 11,65 | -1,27% | - |
| 03.09.2024 | 12,55 | 12,55 | 11,75 | 11,80 | -5,98% | - |
| 02.09.2024 | 12,65 | 12,65 | 12,55 | 12,55 | -0,40% | - |
| 30.08.2024 | 12,70 | 12,75 | 12,50 | 12,60 | 0,80% | - |
| 29.08.2024 | 12,60 | 12,85 | 12,50 | 12,50 | -0,79% | - |
| 28.08.2024 | 12,75 | 12,75 | 12,50 | 12,60 | -0,40% | - |
| 27.08.2024 | 12,90 | 12,90 | 12,55 | 12,65 | -1,56% | - |
| 26.08.2024 | 12,70 | 13,15 | 12,65 | 12,85 | 1,98% | - |
| 23.08.2024 | 12,20 | 12,85 | 12,15 | 12,60 | 3,70% | - |
| 22.08.2024 | 12,30 | 12,45 | 12,15 | 12,15 | -0,82% | - |
| 21.08.2024 | 12,15 | 12,30 | 12,05 | 12,25 | 1,24% | - |
| 20.08.2024 | 12,35 | 12,55 | 12,00 | 12,10 | -2,42% | - |
| 19.08.2024 | 12,60 | 12,80 | 12,30 | 12,40 | -1,98% | - |
| 16.08.2024 | 12,90 | 12,95 | 12,55 | 12,65 | -1,56% | - |
| 15.08.2024 | 12,25 | 12,90 | 12,25 | 12,85 | 5,33% | - |
| 14.08.2024 | 12,10 | 12,40 | 12,00 | 12,20 | 1,24% | - |
| 13.08.2024 | 11,90 | 12,15 | 11,80 | 12,05 | 1,69% | - |
| 12.08.2024 | 11,90 | 12,05 | 11,70 | 11,85 | 0,00% | - |
| 09.08.2024 | 11,90 | 12,05 | 11,75 | 11,85 | -0,42% | - |
| 08.08.2024 | 11,50 | 12,10 | 11,50 | 11,90 | 2,59% | - |
| 07.08.2024 | 12,40 | 12,65 | 11,50 | 11,60 | -5,69% | - |
| 06.08.2024 | 11,70 | 12,65 | 11,60 | 12,30 | 6,49% | - |
| 05.08.2024 | 12,10 | 12,10 | 11,15 | 11,55 | -5,33% | - |
| 02.08.2024 | 14,35 | 14,50 | 11,85 | 12,20 | -15,86% | - |
| 01.08.2024 | 14,95 | 15,25 | 14,25 | 14,50 | -3,01% | - |
| 31.07.2024 | 14,95 | 15,35 | 14,95 | 14,95 | -0,33% | - |
| 30.07.2024 | 14,95 | 15,25 | 14,80 | 15,00 | 0,33% | - |
| 29.07.2024 | 15,05 | 15,25 | 14,75 | 14,95 | 0,00% | - |
| 26.07.2024 | 14,55 | 15,15 | 14,55 | 14,95 | 2,75% | - |
| 25.07.2024 | 14,45 | 14,70 | 14,25 | 14,55 | 0,69% | - |
| 24.07.2024 | 14,65 | 14,75 | 14,45 | 14,45 | -1,37% | - |
| 23.07.2024 | 14,55 | 14,85 | 14,50 | 14,65 | 0,69% | - |
| 22.07.2024 | 14,25 | 14,65 | 14,15 | 14,55 | 2,11% | - |
| 19.07.2024 | 14,75 | 14,80 | 14,25 | 14,25 | -3,39% | - |
| 18.07.2024 | 15,05 | 15,10 | 14,55 | 14,75 | -1,99% | - |
| 17.07.2024 | 15,90 | 15,95 | 15,00 | 15,05 | -5,05% | - |
| 16.07.2024 | 15,25 | 15,95 | 15,20 | 15,85 | 3,93% | - |
| 15.07.2024 | 15,25 | 15,45 | 15,05 | 15,25 | 0,66% | - |
| 12.07.2024 | 15,25 | 15,55 | 15,10 | 15,15 | -0,33% | - |
| 11.07.2024 | 14,95 | 15,65 | 14,90 | 15,20 | 1,67% | - |
| 10.07.2024 | 14,55 | 15,05 | 14,55 | 14,95 | 2,40% | - |
| 09.07.2024 | 15,15 | 15,25 | 14,55 | 14,60 | -3,63% | - |
| 08.07.2024 | 14,95 | 15,25 | 14,85 | 15,15 | 1,68% | - |
| 05.07.2024 | 15,15 | 15,20 | 14,65 | 14,90 | -1,65% | - |
| 04.07.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 1,00% | - |
| 03.07.2024 | 14,75 | 15,45 | 14,70 | 15,00 | 1,69% | - |
| 02.07.2024 | 14,75 | 14,90 | 14,50 | 14,75 | 0,00% | - |
| 01.07.2024 | 14,65 | 14,85 | 14,45 | 14,75 | 0,68% | - |
| 28.06.2024 | 14,55 | 14,95 | 14,45 | 14,65 | 0,69% | - |
| 27.06.2024 | 15,05 | 15,05 | 14,50 | 14,55 | -3,32% | - |
| 26.06.2024 | 15,35 | 15,55 | 14,75 | 15,05 | -1,95% | - |
| 25.06.2024 | 17,30 | 17,35 | 15,35 | 15,35 | -11,01% | - |
| 24.06.2024 | 16,65 | 17,45 | 16,60 | 17,25 | 3,60% | - |
| 21.06.2024 | 16,95 | 17,05 | 16,45 | 16,65 | -1,77% | - |
| 20.06.2024 | 17,50 | 17,60 | 16,95 | 16,95 | -2,87% | - |
| 19.06.2024 | 17,50 | 17,55 | 17,45 | 17,45 | -0,57% | - |
| 18.06.2024 | 17,80 | 17,95 | 17,45 | 17,55 | -1,68% | - |
| 17.06.2024 | 18,15 | 18,15 | 17,45 | 17,85 | -1,38% | - |
| 14.06.2024 | 18,60 | 18,65 | 17,70 | 18,10 | -2,43% | - |
| 13.06.2024 | 18,05 | 18,85 | 18,05 | 18,55 | 2,49% | - |
| 12.06.2024 | 18,15 | 18,75 | 18,05 | 18,10 | 0,00% | - |
| 11.06.2024 | 18,15 | 18,20 | 17,70 | 18,10 | -0,28% | - |
| 10.06.2024 | 18,20 | 18,40 | 17,90 | 18,15 | 0,55% | - |
| 07.06.2024 | 18,10 | 18,20 | 17,70 | 18,05 | 0,00% | - |
| 06.06.2024 | 18,45 | 18,55 | 18,05 | 18,05 | -2,43% | - |
| 05.06.2024 | 18,10 | 18,55 | 17,95 | 18,50 | 2,49% | - |
| 04.06.2024 | 18,55 | 18,65 | 17,85 | 18,05 | -2,43% | - |
| 03.06.2024 | 18,30 | 19,05 | 18,20 | 18,50 | 1,37% | - |
| 31.05.2024 | 18,25 | 18,35 | 17,75 | 18,25 | 0,00% | - |
| 30.05.2024 | 18,10 | 18,40 | 18,00 | 18,25 | 0,00% | - |
| 29.05.2024 | 18,20 | 18,35 | 17,80 | 18,25 | 0,27% | - |
| 28.05.2024 | 17,55 | 18,35 | 17,40 | 18,20 | 3,70% | - |
| 27.05.2024 | 17,55 | 17,55 | 17,45 | 17,55 | 0,00% | - |
| 24.05.2024 | 17,00 | 17,65 | 16,90 | 17,55 | 3,54% | - |
| 23.05.2024 | 17,10 | 17,40 | 16,65 | 16,95 | -1,17% | - |
| 22.05.2024 | 18,00 | 18,00 | 17,05 | 17,15 | -4,46% | - |
| 21.05.2024 | 17,95 | 18,05 | 17,80 | 17,95 | 0,00% | - |
| 20.05.2024 | 17,80 | 18,05 | 17,55 | 17,95 | 0,56% | - |
| 17.05.2024 | 17,60 | 17,90 | 17,35 | 17,85 | 1,42% | - |
| 16.05.2024 | 17,90 | 18,05 | 17,55 | 17,60 | -1,95% | - |
| 15.05.2024 | 17,75 | 18,05 | 17,65 | 17,95 | 1,13% | - |
| 14.05.2024 | 17,85 | 18,05 | 17,65 | 17,75 | -0,28% | - |
| 13.05.2024 | 17,80 | 18,10 | 17,40 | 17,80 | 0,28% | - |
| 10.05.2024 | 17,85 | 17,90 | 17,60 | 17,75 | 0,00% | - |
| 09.05.2024 | 17,80 | 18,05 | 17,60 | 17,75 | -0,56% | - |
| 08.05.2024 | 17,85 | 17,95 | 17,60 | 17,85 | 0,00% | - |
| 07.05.2024 | 17,35 | 17,95 | 17,35 | 17,85 | 2,88% | - |
| 06.05.2024 | 17,55 | 17,80 | 17,15 | 17,35 | -0,86% | - |
| 03.05.2024 | 17,95 | 18,30 | 17,45 | 17,50 | -2,23% | - |
| 02.05.2024 | 15,95 | 18,40 | 15,95 | 17,90 | 12,23% | - |