34,175€
0,51%
Echtzeit-Aktienkurs Tanger
Bid:
Ask:
Aktienkurse zur Tanger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,51 | 33,61 | 33,45 | 33,45 | -1,62% | 570,00 |
| 26.02.2025 | 34,01 | 34,11 | 34,00 | 34,00 | -0,79% | 2.173,00 |
| 25.02.2025 | 34,10 | 34,50 | 34,03 | 34,27 | -0,38% | 411,00 |
| 24.02.2025 | 34,56 | 34,64 | 34,17 | 34,40 | 0,56% | 309,00 |
| 21.02.2025 | 34,21 | 34,21 | 34,21 | 34,21 | -0,93% | 16,00 |
| 20.02.2025 | 33,99 | 34,67 | 33,99 | 34,53 | 3,63% | 670,00 |
| 19.02.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 1,65% | 20,00 |
| 18.02.2025 | 32,55 | 32,78 | 32,53 | 32,78 | -0,67% | 77,00 |
| 17.02.2025 | 32,93 | 33,00 | 32,48 | 33,00 | 1,38% | 124,00 |
| 13.02.2025 | 32,47 | 32,73 | 32,47 | 32,55 | 3,17% | 680,00 |
| 12.02.2025 | 31,75 | 31,75 | 31,55 | 31,55 | -1,59% | 250,00 |
| 11.02.2025 | 32,06 | 32,06 | 32,06 | 32,06 | -0,96% | 87,00 |
| 10.02.2025 | 32,37 | 32,37 | 32,37 | 32,37 | -1,34% | 3,00 |
| 07.02.2025 | 32,81 | 32,81 | 32,81 | 32,81 | 0,52% | 1,00 |
| 06.02.2025 | 32,64 | 32,64 | 32,64 | 32,64 | -1,36% | 129,00 |
| 05.02.2025 | 31,66 | 33,09 | 31,66 | 33,09 | 3,60% | 114,00 |
| 03.02.2025 | 31,33 | 32,00 | 31,33 | 31,94 | 1,56% | 1.024,00 |
| 31.01.2025 | 31,63 | 31,63 | 31,45 | 31,45 | -1,75% | 250,00 |
| 29.01.2025 | 32,01 | 32,01 | 32,01 | 32,01 | 0,19% | 30,00 |
| 28.01.2025 | 32,06 | 32,06 | 31,95 | 31,95 | -0,09% | 65,00 |
| 27.01.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 3,63% | 90,00 |
| 24.01.2025 | 30,92 | 30,92 | 30,86 | 30,86 | -0,36% | 101,00 |
| 23.01.2025 | 31,62 | 31,62 | 30,97 | 30,97 | -2,12% | 403,00 |
| 22.01.2025 | 31,50 | 31,64 | 31,50 | 31,64 | -0,38% | 34,00 |
| 21.01.2025 | 31,65 | 31,79 | 31,65 | 31,76 | -0,28% | 375,00 |
| 20.01.2025 | 31,96 | 31,96 | 31,85 | 31,85 | -0,03% | 81,00 |
| 16.01.2025 | 31,93 | 31,93 | 31,86 | 31,86 | -2,81% | 60,00 |
| 15.01.2025 | 32,61 | 32,78 | 31,90 | 32,78 | 1,49% | 383,00 |
| 13.01.2025 | 31,63 | 32,30 | 31,63 | 32,30 | 1,86% | 770,00 |
| 10.01.2025 | 31,48 | 31,71 | 31,48 | 31,71 | 0,28% | 980,00 |
| 09.01.2025 | 31,78 | 32,07 | 31,62 | 31,62 | -0,63% | 527,00 |
| 08.01.2025 | 31,81 | 31,83 | 31,81 | 31,82 | 0,35% | 345,00 |
| 07.01.2025 | 32,44 | 32,56 | 31,71 | 31,71 | -3,32% | 455,00 |
| 06.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,18% | 100,00 |
| 03.01.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -1,02% | 1,00 |
| 02.01.2025 | 32,56 | 33,20 | 32,56 | 33,20 | 3,59% | 245,00 |
| 30.12.2024 | 32,28 | 32,28 | 32,05 | 32,05 | -1,51% | 164,00 |
| 27.12.2024 | 32,88 | 32,91 | 32,54 | 32,54 | 0,25% | 174,00 |
| 23.12.2024 | 32,76 | 33,28 | 32,46 | 32,46 | -2,58% | 786,00 |
| 20.12.2024 | 32,64 | 33,32 | 32,64 | 33,32 | -1,16% | 307,00 |
| 19.12.2024 | 33,64 | 33,71 | 33,09 | 33,71 | 0,48% | 639,00 |
| 18.12.2024 | 34,08 | 34,08 | 33,55 | 33,55 | -0,53% | 160,00 |
| 17.12.2024 | 33,47 | 33,73 | 33,47 | 33,73 | -0,59% | 425,00 |
| 16.12.2024 | 33,57 | 34,05 | 33,55 | 33,93 | -0,85% | 472,00 |
| 13.12.2024 | 34,22 | 34,22 | 34,22 | 34,22 | 0,65% | 30,00 |
| 12.12.2024 | 33,98 | 34,00 | 33,57 | 34,00 | 0,74% | 1.589,00 |
| 10.12.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -1,80% | 400,00 |
| 09.12.2024 | 34,61 | 34,61 | 34,10 | 34,37 | 0,12% | 33,00 |
| 06.12.2024 | 34,33 | 34,33 | 34,33 | 34,33 | -1,29% | 300,00 |
| 05.12.2024 | 34,78 | 34,78 | 34,78 | 34,78 | -0,54% | 100,00 |
| 03.12.2024 | 35,35 | 35,35 | 34,86 | 34,97 | -0,06% | 251,00 |
| 02.12.2024 | 35,42 | 35,42 | 34,99 | 34,99 | -0,96% | 86,00 |
| 29.11.2024 | 35,49 | 35,49 | 35,33 | 35,33 | -0,45% | 93,00 |
| 28.11.2024 | 35,49 | 35,49 | 35,49 | 35,49 | 0,48% | 19,00 |
| 27.11.2024 | 35,32 | 35,32 | 35,32 | 35,32 | 1,03% | 20,00 |
| 26.11.2024 | 34,70 | 34,96 | 34,70 | 34,96 | 0,29% | 1.011,00 |
| 25.11.2024 | 34,75 | 35,39 | 34,62 | 34,86 | -0,83% | 981,00 |
| 22.11.2024 | 34,85 | 35,15 | 34,85 | 35,15 | 0,43% | 80,00 |
| 21.11.2024 | 34,14 | 35,00 | 33,90 | 35,00 | 1,74% | 4.545,00 |
| 20.11.2024 | 34,42 | 34,68 | 34,40 | 34,40 | 0,29% | 883,00 |
| 19.11.2024 | 33,91 | 34,30 | 33,88 | 34,30 | 0,85% | 655,00 |
| 18.11.2024 | 34,01 | 34,28 | 34,01 | 34,01 | 0,03% | 167,00 |
| 15.11.2024 | 33,60 | 34,00 | 33,41 | 34,00 | 0,86% | 1.031,00 |
| 14.11.2024 | 33,65 | 33,71 | 33,65 | 33,71 | -0,62% | 775,00 |
| 13.11.2024 | 33,61 | 34,11 | 33,61 | 33,92 | 0,30% | 644,00 |
| 12.11.2024 | 33,68 | 34,14 | 33,67 | 33,82 | -0,03% | 108,00 |
| 11.11.2024 | 32,95 | 33,87 | 32,95 | 33,83 | 1,90% | 190,00 |
| 08.11.2024 | 32,99 | 33,21 | 32,99 | 33,20 | 1,22% | 1.005,00 |
| 07.11.2024 | 31,69 | 32,80 | 30,88 | 32,80 | 4,36% | 860,00 |
| 06.11.2024 | 31,23 | 31,43 | 31,23 | 31,43 | 2,85% | 237,00 |
| 05.11.2024 | 30,63 | 30,66 | 30,56 | 30,56 | -0,23% | 419,00 |
| 04.11.2024 | 30,22 | 30,63 | 30,22 | 30,63 | -1,73% | 331,00 |
| 01.11.2024 | 29,79 | 31,20 | 29,79 | 31,17 | 4,25% | 389,00 |
| 31.10.2024 | 30,88 | 30,88 | 29,90 | 29,90 | -3,77% | 580,00 |
| 30.10.2024 | 30,94 | 31,07 | 30,74 | 31,07 | -0,92% | 1.330,00 |
| 29.10.2024 | 31,36 | 31,36 | 31,36 | 31,36 | 0,80% | 8,00 |
| 28.10.2024 | 31,08 | 31,11 | 31,08 | 31,11 | -1,11% | 156,00 |
| 25.10.2024 | 31,57 | 31,59 | 31,46 | 31,46 | 0,29% | 187,00 |
| 24.10.2024 | 31,37 | 31,37 | 31,37 | 31,37 | -0,19% | 1,00 |
| 23.10.2024 | 31,71 | 31,90 | 31,43 | 31,43 | -0,51% | 192,00 |
| 22.10.2024 | 31,48 | 31,59 | 31,48 | 31,59 | 0,48% | 148,00 |
| 21.10.2024 | 31,73 | 32,18 | 31,41 | 31,44 | -1,53% | 247,00 |
| 18.10.2024 | 31,95 | 31,95 | 31,93 | 31,93 | 1,08% | 110,00 |
| 17.10.2024 | 31,98 | 31,98 | 31,57 | 31,59 | -0,35% | 332,00 |
| 16.10.2024 | 31,41 | 31,70 | 31,41 | 31,70 | 0,13% | 577,00 |
| 15.10.2024 | 31,16 | 31,66 | 30,65 | 31,66 | 2,13% | 1.457,00 |
| 11.10.2024 | 30,80 | 31,00 | 30,80 | 31,00 | 1,94% | 76,00 |
| 10.10.2024 | 30,55 | 30,55 | 30,41 | 30,41 | -1,23% | 155,00 |
| 09.10.2024 | 30,42 | 30,79 | 30,42 | 30,79 | 0,92% | 21,00 |
| 08.10.2024 | 30,43 | 30,69 | 30,02 | 30,51 | 0,73% | 41,00 |
| 07.10.2024 | 30,61 | 30,61 | 30,29 | 30,29 | 0,30% | 4,00 |
| 04.10.2024 | 29,49 | 30,20 | 29,49 | 30,20 | 3,21% | 691,00 |
| 03.10.2024 | 29,35 | 29,35 | 29,23 | 29,26 | -0,65% | 140,00 |
| 02.10.2024 | 29,87 | 29,87 | 29,45 | 29,45 | -0,44% | 2,00 |
| 01.10.2024 | 29,99 | 29,99 | 29,58 | 29,58 | 0,61% | 231,00 |
| 30.09.2024 | 29,16 | 29,50 | 29,16 | 29,40 | -0,14% | 321,00 |
| 27.09.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 1,55% | 1,00 |
| 26.09.2024 | 28,99 | 28,99 | 28,99 | 28,99 | -0,21% | 30,00 |
| 25.09.2024 | 29,00 | 29,05 | 29,00 | 29,05 | 0,83% | 135,00 |
| 24.09.2024 | 28,81 | 28,81 | 28,81 | 28,81 | -0,38% | 25,00 |