34,970€
1,69%
Echtzeit-Aktienkurs Tanger
Bid:
Ask:
Aktienkurse zur Tanger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 34,40 | 35,25 | 34,09 | 35,00 | 1,33% | - |
| 20.11.2024 | 34,57 | 34,93 | 34,24 | 34,54 | 0,26% | - |
| 19.11.2024 | 34,07 | 34,48 | 33,70 | 34,45 | 1,07% | - |
| 18.11.2024 | 34,04 | 34,31 | 33,73 | 34,08 | 0,07% | - |
| 15.11.2024 | 33,54 | 34,36 | 33,46 | 34,06 | 0,25% | - |
| 14.11.2024 | 33,73 | 34,05 | 33,52 | 33,97 | 0,73% | - |
| 13.11.2024 | 33,76 | 34,46 | 33,64 | 33,73 | -0,34% | - |
| 12.11.2024 | 33,91 | 34,41 | 33,64 | 33,84 | -0,13% | - |
| 11.11.2024 | 33,19 | 34,15 | 33,19 | 33,89 | 2,16% | - |
| 08.11.2024 | 32,90 | 33,47 | 32,64 | 33,17 | 1,11% | 400,00 |
| 07.11.2024 | 31,52 | 33,17 | 30,71 | 32,81 | 4,21% | - |
| 06.11.2024 | 31,44 | 32,39 | 30,94 | 31,48 | 2,76% | 150,00 |
| 05.11.2024 | 30,77 | 30,90 | 30,46 | 30,64 | -0,36% | - |
| 04.11.2024 | 30,46 | 31,00 | 30,36 | 30,75 | 0,61% | - |
| 01.11.2024 | 29,54 | 31,22 | 29,51 | 30,56 | 1,76% | - |
| 31.10.2024 | 30,94 | 31,18 | 29,71 | 30,03 | -3,55% | - |
| 30.10.2024 | 31,25 | 31,51 | 30,48 | 31,14 | 1,73% | - |
| 29.10.2024 | 31,23 | 31,67 | 30,61 | 30,61 | -2,11% | - |
| 28.10.2024 | 31,33 | 31,76 | 31,05 | 31,27 | 0,21% | - |
| 25.10.2024 | 31,80 | 32,00 | 31,10 | 31,20 | -1,86% | - |
| 24.10.2024 | 31,54 | 31,88 | 31,46 | 31,79 | 0,57% | - |
| 23.10.2024 | 31,43 | 31,91 | 31,32 | 31,61 | 0,24% | - |
| 22.10.2024 | 31,51 | 31,86 | 31,29 | 31,54 | -0,14% | - |
| 21.10.2024 | 31,94 | 32,04 | 31,39 | 31,58 | -1,19% | - |
| 18.10.2024 | 31,76 | 32,08 | 31,61 | 31,96 | 0,44% | - |
| 17.10.2024 | 31,73 | 32,40 | 31,58 | 31,82 | 0,25% | - |
| 16.10.2024 | 31,25 | 31,83 | 31,24 | 31,74 | 1,00% | - |
| 15.10.2024 | 30,92 | 31,73 | 30,48 | 31,43 | 2,86% | - |
| 14.10.2024 | 30,78 | 31,35 | 30,55 | 30,55 | -0,70% | - |
| 11.10.2024 | 30,56 | 31,21 | 30,52 | 30,77 | 0,29% | - |
| 10.10.2024 | 30,79 | 30,83 | 30,38 | 30,68 | -0,47% | - |
| 09.10.2024 | 30,25 | 30,91 | 30,25 | 30,82 | 1,02% | - |
| 08.10.2024 | 30,27 | 30,71 | 30,20 | 30,51 | 0,79% | - |
| 07.10.2024 | 30,45 | 30,46 | 30,00 | 30,27 | -0,59% | 600,00 |
| 04.10.2024 | 29,61 | 30,45 | 29,55 | 30,45 | 2,98% | - |
| 03.10.2024 | 29,57 | 29,74 | 29,24 | 29,57 | 0,05% | - |
| 02.10.2024 | 29,70 | 29,79 | 29,44 | 29,56 | -0,72% | - |
| 01.10.2024 | 29,76 | 30,06 | 29,47 | 29,77 | -0,12% | - |
| 30.09.2024 | 29,39 | 29,86 | 29,07 | 29,81 | 0,81% | - |
| 27.09.2024 | 29,19 | 29,76 | 29,08 | 29,57 | 1,60% | - |
| 26.09.2024 | 29,24 | 29,33 | 28,86 | 29,10 | -0,33% | - |
| 25.09.2024 | 28,83 | 29,30 | 28,77 | 29,20 | 0,53% | - |
| 24.09.2024 | 28,87 | 29,12 | 28,64 | 29,04 | 0,19% | 160,00 |
| 23.09.2024 | 28,53 | 29,12 | 28,51 | 28,99 | 1,38% | - |
| 20.09.2024 | 28,61 | 28,67 | 28,33 | 28,59 | -0,09% | - |
| 19.09.2024 | 28,30 | 28,62 | 27,93 | 28,62 | 1,54% | - |
| 18.09.2024 | 28,28 | 28,65 | 27,87 | 28,18 | -0,28% | - |
| 17.09.2024 | 28,54 | 28,69 | 28,17 | 28,26 | -1,03% | - |
| 16.09.2024 | 28,57 | 28,87 | 28,45 | 28,56 | -0,57% | - |
| 13.09.2024 | 28,46 | 29,02 | 27,97 | 28,72 | 0,72% | - |
| 12.09.2024 | 28,13 | 28,57 | 27,90 | 28,52 | 1,62% | - |
| 11.09.2024 | 27,60 | 28,23 | 27,37 | 28,06 | 1,01% | - |
| 10.09.2024 | 27,82 | 28,14 | 27,43 | 27,78 | -0,32% | - |
| 09.09.2024 | 28,03 | 28,48 | 27,70 | 27,87 | -1,06% | - |
| 06.09.2024 | 28,00 | 28,27 | 27,79 | 28,17 | 0,66% | - |
| 05.09.2024 | 27,75 | 28,32 | 27,65 | 27,99 | 0,76% | - |
| 04.09.2024 | 27,23 | 28,02 | 27,21 | 27,78 | 1,42% | - |
| 03.09.2024 | 27,44 | 27,49 | 27,15 | 27,39 | -0,25% | - |
| 02.09.2024 | 27,47 | 27,47 | 27,41 | 27,46 | -0,25% | 624,00 |
| 30.08.2024 | 27,28 | 27,70 | 27,24 | 27,53 | 1,05% | - |
| 29.08.2024 | 27,41 | 27,76 | 27,22 | 27,24 | -0,58% | - |
| 28.08.2024 | 26,90 | 27,66 | 26,90 | 27,40 | 1,11% | - |
| 27.08.2024 | 27,08 | 27,40 | 27,00 | 27,10 | -0,04% | 1.260,00 |
| 26.08.2024 | 26,48 | 27,21 | 26,48 | 27,11 | 2,48% | 960,00 |
| 23.08.2024 | 25,92 | 26,55 | 25,41 | 26,46 | 2,10% | - |
| 22.08.2024 | 25,79 | 26,08 | 25,74 | 25,91 | 0,50% | - |
| 21.08.2024 | 25,79 | 25,96 | 25,58 | 25,78 | 0,16% | - |
| 20.08.2024 | 25,55 | 25,74 | 25,29 | 25,74 | 0,82% | - |
| 19.08.2024 | 25,36 | 25,64 | 25,28 | 25,53 | 0,49% | - |
| 16.08.2024 | 25,88 | 25,89 | 25,28 | 25,41 | -1,72% | - |
| 15.08.2024 | 25,11 | 26,09 | 25,09 | 25,85 | 3,19% | - |
| 14.08.2024 | 25,10 | 25,26 | 24,74 | 25,05 | -0,08% | - |
| 13.08.2024 | 25,18 | 25,43 | 24,95 | 25,07 | -0,28% | - |
| 12.08.2024 | 25,49 | 25,58 | 24,92 | 25,14 | -1,33% | - |
| 09.08.2024 | 25,03 | 25,66 | 24,74 | 25,48 | 1,84% | - |
| 08.08.2024 | 24,67 | 25,13 | 24,31 | 25,02 | 1,25% | - |
| 07.08.2024 | 25,19 | 25,42 | 24,65 | 24,71 | -1,04% | - |
| 06.08.2024 | 24,74 | 25,42 | 24,39 | 24,97 | 2,15% | - |
| 05.08.2024 | 25,35 | 25,42 | 24,20 | 24,45 | -4,64% | - |
| 02.08.2024 | 26,45 | 27,05 | 25,05 | 25,64 | -3,75% | - |
| 01.08.2024 | 26,77 | 27,11 | 26,27 | 26,64 | -0,30% | - |
| 31.07.2024 | 26,67 | 27,30 | 26,52 | 26,72 | -0,82% | - |
| 30.07.2024 | 26,48 | 27,11 | 26,30 | 26,94 | 1,81% | - |
| 29.07.2024 | 26,21 | 26,65 | 26,05 | 26,46 | 1,32% | - |
| 26.07.2024 | 25,60 | 26,31 | 25,59 | 26,11 | 2,19% | - |
| 25.07.2024 | 25,83 | 26,21 | 25,39 | 25,55 | -0,85% | - |
| 24.07.2024 | 26,73 | 26,92 | 25,72 | 25,77 | -3,75% | - |
| 23.07.2024 | 26,18 | 27,10 | 26,05 | 26,78 | 2,14% | - |
| 22.07.2024 | 25,95 | 26,28 | 25,71 | 26,22 | 1,04% | - |
| 19.07.2024 | 26,01 | 26,16 | 25,77 | 25,95 | -0,48% | - |
| 18.07.2024 | 25,76 | 26,39 | 25,65 | 26,07 | 1,52% | - |
| 17.07.2024 | 25,64 | 26,08 | 25,39 | 25,68 | 0,04% | - |
| 16.07.2024 | 25,44 | 25,72 | 25,32 | 25,67 | 1,10% | - |
| 15.07.2024 | 25,18 | 25,44 | 25,02 | 25,39 | 1,16% | - |
| 12.07.2024 | 24,89 | 25,27 | 24,81 | 25,10 | 0,99% | - |
| 11.07.2024 | 24,83 | 25,23 | 24,68 | 24,86 | 0,00% | - |
| 10.07.2024 | 24,47 | 24,95 | 24,37 | 24,86 | 1,49% | - |
| 09.07.2024 | 24,36 | 24,69 | 24,07 | 24,49 | 0,62% | - |
| 08.07.2024 | 24,09 | 24,49 | 24,08 | 24,34 | 0,95% | - |
| 05.07.2024 | 24,14 | 24,38 | 23,97 | 24,11 | -0,31% | - |