31,580€
-1,25%
Echtzeit-Aktienkurs Tanger
Bid:
Ask:
Aktienkurse zur Tanger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,62 | 31,62 | 31,62 | 31,62 | -1,13% | 35,00 |
| 08.09.2026 | 31,68 | 31,98 | 31,68 | 31,98 | -0,56% | 7,00 |
| 07.09.2026 | 32,22 | 32,22 | 31,76 | 32,16 | -0,19% | 112,00 |
| 04.09.2026 | 32,22 | 32,22 | 32,22 | 32,22 | -0,37% | 268,00 |
| 03.09.2026 | 31,96 | 32,34 | 31,96 | 32,34 | -2,12% | 115,00 |
| 02.09.2026 | 33,04 | 33,04 | 33,04 | 33,04 | 2,04% | 10,00 |
| 01.09.2026 | 32,76 | 32,76 | 32,14 | 32,38 | 0,31% | 207,00 |
| 31.08.2026 | 32,36 | 32,36 | 32,18 | 32,28 | 0,44% | 3.020,00 |
| 28.08.2026 | 32,14 | 32,14 | 32,14 | 32,14 | -0,43% | 10,00 |
| 27.08.2026 | 32,28 | 32,28 | 32,28 | 32,28 | -2,71% | 130,00 |
| 25.08.2026 | 33,18 | 33,18 | 33,18 | 33,18 | 0,42% | 1,00 |
| 24.08.2026 | 33,04 | 33,04 | 33,04 | 33,04 | 1,29% | 1,00 |
| 21.08.2026 | 32,62 | 32,62 | 32,62 | 32,62 | -0,97% | 150,00 |
| 20.08.2026 | 32,54 | 32,94 | 32,54 | 32,94 | -1,02% | 951,00 |
| 18.08.2026 | 33,16 | 33,28 | 33,16 | 33,28 | 0,73% | 3.001,00 |
| 17.08.2026 | 33,34 | 33,34 | 33,04 | 33,04 | -1,20% | 20,00 |
| 14.08.2026 | 33,44 | 33,44 | 33,44 | 33,44 | -1,59% | 366,00 |
| 07.08.2026 | 34,34 | 34,34 | 33,90 | 33,98 | -0,18% | 64,00 |
| 06.08.2026 | 34,98 | 34,98 | 34,04 | 34,04 | -2,35% | 168,00 |
| 05.08.2026 | 34,52 | 34,86 | 34,52 | 34,86 | -1,91% | 230,00 |
| 04.08.2026 | 35,18 | 36,02 | 34,92 | 35,54 | 0,28% | 297,00 |
| 03.08.2026 | 35,70 | 35,70 | 35,18 | 35,44 | 0,23% | 29,00 |
| 30.07.2026 | 36,06 | 36,06 | 35,36 | 35,36 | -3,44% | 353,00 |
| 29.07.2026 | 36,62 | 36,62 | 36,62 | 36,62 | -0,60% | 50,00 |
| 28.07.2026 | 37,00 | 37,00 | 36,84 | 36,84 | -0,05% | 430,00 |
| 27.07.2026 | 36,84 | 36,98 | 36,20 | 36,86 | 0,99% | 932,00 |
| 24.07.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 0,44% | 120,00 |
| 23.07.2026 | 36,48 | 36,48 | 36,34 | 36,34 | -0,44% | 15,00 |
| 22.07.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 1,56% | 5,00 |
| 17.07.2026 | 35,94 | 35,94 | 35,94 | 35,94 | -0,17% | 1,00 |
| 16.07.2026 | 35,66 | 36,00 | 35,66 | 36,00 | 1,87% | 356,00 |
| 15.07.2026 | 35,14 | 35,34 | 34,68 | 35,34 | 1,38% | 39,00 |
| 13.07.2026 | 34,62 | 34,86 | 34,62 | 34,86 | 1,28% | 228,00 |
| 10.07.2026 | 34,42 | 34,42 | 34,42 | 34,42 | -1,04% | 11,00 |
| 08.07.2026 | 34,56 | 34,78 | 34,56 | 34,78 | -0,63% | 87,00 |
| 07.07.2026 | 34,74 | 35,00 | 34,74 | 35,00 | 0,86% | 42,00 |
| 06.07.2026 | 34,40 | 34,70 | 34,16 | 34,70 | 1,28% | 3,00 |
| 03.07.2026 | 34,26 | 34,26 | 34,26 | 34,26 | -1,44% | 50,00 |
| 01.07.2026 | 34,74 | 34,82 | 34,74 | 34,76 | -1,92% | 50,00 |
| 30.06.2026 | 35,44 | 35,44 | 35,44 | 35,44 | 1,43% | 25,00 |
| 29.06.2026 | 34,94 | 34,94 | 34,94 | 34,94 | -2,94% | 299,00 |
| 25.06.2026 | 35,54 | 36,00 | 35,54 | 36,00 | 0,61% | 15,00 |
| 24.06.2026 | 35,26 | 35,78 | 35,26 | 35,78 | 2,23% | 380,00 |
| 23.06.2026 | 34,92 | 35,00 | 34,78 | 35,00 | 1,74% | 302,00 |
| 22.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 2,56% | 20,00 |
| 17.06.2026 | 34,50 | 34,50 | 33,54 | 33,54 | -3,51% | 523,00 |
| 16.06.2026 | 34,74 | 34,78 | 34,74 | 34,76 | -0,34% | 881,00 |
| 15.06.2026 | 35,44 | 35,44 | 33,90 | 34,88 | 1,51% | 1.935,00 |
| 12.06.2026 | 34,36 | 34,36 | 34,36 | 34,36 | -1,83% | 80,00 |
| 11.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | 20,00 |
| 10.06.2026 | 33,82 | 34,34 | 33,82 | 34,20 | 0,29% | 901,00 |
| 09.06.2026 | 32,78 | 34,10 | 32,78 | 34,10 | 5,77% | 299,00 |
| 08.06.2026 | 32,36 | 32,36 | 32,24 | 32,24 | 0,44% | 6,00 |
| 05.06.2026 | 32,00 | 32,10 | 32,00 | 32,10 | 2,23% | 1.030,00 |
| 04.06.2026 | 30,56 | 31,40 | 30,56 | 31,40 | 1,23% | 54,00 |
| 03.06.2026 | 31,02 | 31,02 | 31,02 | 31,02 | 2,99% | 7,00 |
| 02.06.2026 | 30,12 | 30,12 | 30,12 | 30,12 | -1,25% | 1,00 |
| 01.06.2026 | 31,18 | 31,18 | 30,50 | 30,50 | 0,86% | 110,00 |
| 26.05.2026 | 30,52 | 30,52 | 30,24 | 30,24 | -2,39% | 147,00 |
| 25.05.2026 | 30,96 | 30,98 | 30,96 | 30,98 | 1,18% | 5,00 |
| 20.05.2026 | 29,98 | 30,62 | 29,98 | 30,62 | 0,53% | 88,00 |
| 19.05.2026 | 30,62 | 30,62 | 30,46 | 30,46 | -0,78% | 61,00 |
| 18.05.2026 | 30,02 | 30,70 | 30,02 | 30,70 | 0,66% | 51,00 |
| 15.05.2026 | 30,86 | 30,86 | 30,00 | 30,50 | 0,26% | 377,00 |
| 13.05.2026 | 30,54 | 30,54 | 30,42 | 30,42 | -1,23% | 108,00 |
| 12.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | 18,00 |
| 11.05.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -1,54% | 29,00 |
| 08.05.2026 | 30,74 | 31,18 | 30,74 | 31,18 | -0,19% | 8,00 |
| 07.05.2026 | 31,36 | 31,36 | 30,90 | 31,24 | 0,45% | 245,00 |
| 05.05.2026 | 30,90 | 31,10 | 30,90 | 31,10 | 1,44% | 173,00 |
| 04.05.2026 | 31,26 | 31,26 | 30,66 | 30,66 | -1,35% | 167,00 |
| 30.04.2026 | 31,00 | 31,08 | 31,00 | 31,08 | -1,27% | 240,00 |
| 29.04.2026 | 31,36 | 31,50 | 31,36 | 31,48 | 1,03% | 1.063,00 |
| 27.04.2026 | 31,40 | 31,40 | 31,16 | 31,16 | -0,89% | 92,00 |
| 23.04.2026 | 31,70 | 31,70 | 31,44 | 31,44 | 1,03% | 2,00 |
| 22.04.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -0,70% | 246,00 |
| 21.04.2026 | 31,34 | 31,34 | 31,34 | 31,34 | 0,13% | 15,00 |
| 20.04.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 1,16% | 20,00 |
| 16.04.2026 | 30,52 | 30,94 | 30,52 | 30,94 | -0,32% | 331,00 |
| 15.04.2026 | 31,32 | 31,32 | 31,04 | 31,04 | 0,98% | 22,00 |
| 14.04.2026 | 30,76 | 30,76 | 30,62 | 30,74 | -0,90% | 865,00 |
| 13.04.2026 | 31,02 | 31,02 | 31,02 | 31,02 | 0,71% | 62,00 |
| 10.04.2026 | 30,78 | 30,80 | 30,78 | 30,80 | 0,00% | 41,00 |
| 09.04.2026 | 30,70 | 30,80 | 30,70 | 30,80 | 1,45% | 150,00 |
| 07.04.2026 | 30,54 | 30,54 | 30,36 | 30,36 | 3,79% | 105,00 |
| 01.04.2026 | 29,29 | 29,31 | 29,13 | 29,25 | -1,45% | 1.928,00 |
| 31.03.2026 | 29,68 | 29,68 | 29,68 | 29,68 | 0,34% | 77,00 |
| 30.03.2026 | 29,58 | 29,58 | 29,58 | 29,58 | 0,24% | 50,00 |
| 25.03.2026 | 29,51 | 29,51 | 29,51 | 29,51 | 0,34% | 403,00 |
| 24.03.2026 | 29,41 | 29,41 | 29,41 | 29,41 | -2,23% | 22,00 |
| 23.03.2026 | 29,07 | 30,08 | 29,07 | 30,08 | 2,38% | 143,00 |
| 20.03.2026 | 29,38 | 29,38 | 29,38 | 29,38 | -3,42% | 40,00 |
| 19.03.2026 | 30,50 | 30,50 | 30,42 | 30,42 | -3,12% | 222,00 |
| 16.03.2026 | 31,00 | 31,40 | 30,64 | 31,40 | 2,05% | 24,00 |
| 10.03.2026 | 30,86 | 30,86 | 30,77 | 30,77 | 2,09% | 6,00 |
| 09.03.2026 | 30,97 | 30,97 | 30,14 | 30,14 | -2,81% | 5,00 |
| 06.03.2026 | 31,01 | 31,01 | 31,01 | 31,01 | -3,70% | 10,00 |
| 04.03.2026 | 31,99 | 32,20 | 31,74 | 32,20 | 1,61% | 1.566,00 |
| 02.03.2026 | 30,30 | 31,69 | 30,30 | 31,69 | -0,81% | 64,00 |
| 26.02.2026 | 31,61 | 32,01 | 31,61 | 31,95 | 1,82% | 753,00 |