6,245€
1,30%
Echtzeit-Aktienkurs TOMTOM NV NAM. EO-,20
Bid:
Ask:
Aktienkurse zur TOMTOM NV NAM. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 6,23 | 6,24 | 6,00 | 6,09 | -1,22% | 423.552,00 |
| 02.02.2026 | 6,30 | 6,31 | 6,11 | 6,17 | -2,76% | 264.587,00 |
| 30.01.2026 | 6,35 | 6,41 | 6,32 | 6,34 | -0,08% | 208.871,00 |
| 29.01.2026 | 6,55 | 6,56 | 6,31 | 6,35 | -2,31% | 236.793,00 |
| 28.01.2026 | 6,62 | 6,68 | 6,43 | 6,50 | -1,52% | - |
| 27.01.2026 | 6,69 | 6,72 | 6,54 | 6,60 | -1,35% | 232.351,00 |
| 26.01.2026 | 6,68 | 6,77 | 6,66 | 6,69 | 0,15% | 243.503,00 |
| 23.01.2026 | 6,57 | 6,68 | 6,50 | 6,68 | 1,68% | 160.180,00 |
| 22.01.2026 | 6,58 | 6,64 | 6,43 | 6,57 | 1,00% | 247.627,00 |
| 21.01.2026 | 6,69 | 6,69 | 6,47 | 6,50 | -2,99% | 195.064,00 |
| 20.01.2026 | 6,63 | 6,75 | 6,55 | 6,70 | 0,15% | 222.476,00 |
| 19.01.2026 | 6,67 | 6,79 | 6,65 | 6,69 | -1,62% | 201.460,00 |
| 16.01.2026 | 6,80 | 6,85 | 6,66 | 6,80 | 0,00% | 343.813,00 |
| 15.01.2026 | 6,85 | 6,87 | 6,68 | 6,80 | -0,51% | 405.302,00 |
| 14.01.2026 | 6,82 | 6,85 | 6,71 | 6,84 | 0,07% | 247.331,00 |
| 13.01.2026 | 6,67 | 6,85 | 6,58 | 6,83 | 3,48% | 342.230,00 |
| 12.01.2026 | 7,01 | 7,01 | 6,60 | 6,60 | -5,85% | 622.521,00 |
| 09.01.2026 | 6,46 | 7,13 | 6,39 | 7,01 | 9,79% | 1.161.422,00 |
| 08.01.2026 | 6,25 | 6,54 | 6,22 | 6,39 | 3,65% | 875.895,00 |
| 07.01.2026 | 6,09 | 6,18 | 6,01 | 6,16 | 1,15% | 295.332,00 |
| 06.01.2026 | 5,87 | 6,22 | 5,87 | 6,09 | 3,66% | 927.726,00 |
| 05.01.2026 | 5,62 | 6,12 | 5,62 | 5,88 | 8,29% | 1.421.100,00 |
| 02.01.2026 | 5,50 | 5,57 | 5,40 | 5,43 | -0,82% | 187.170,00 |
| 31.12.2025 | 5,43 | 5,47 | 5,39 | 5,47 | 1,58% | 134.999,00 |
| 30.12.2025 | 5,38 | 5,43 | 5,36 | 5,39 | 0,28% | 115.655,00 |
| 29.12.2025 | 5,33 | 5,41 | 5,33 | 5,37 | 0,94% | 164.547,00 |
| 24.12.2025 | 5,25 | 5,34 | 5,25 | 5,32 | 0,66% | 47.530,00 |
| 23.12.2025 | 5,24 | 5,35 | 5,24 | 5,29 | -0,28% | 118.708,00 |
| 22.12.2025 | 5,21 | 5,30 | 5,17 | 5,30 | 1,73% | 150.426,00 |
| 19.12.2025 | 5,18 | 5,21 | 5,10 | 5,21 | 0,29% | 121.250,00 |
| 18.12.2025 | 5,10 | 5,23 | 5,09 | 5,20 | 2,06% | 287.201,00 |
| 17.12.2025 | 5,14 | 5,15 | 5,08 | 5,09 | -0,49% | 187.177,00 |
| 16.12.2025 | 5,14 | 5,17 | 5,08 | 5,12 | -0,97% | 186.306,00 |
| 15.12.2025 | 5,25 | 5,27 | 5,16 | 5,17 | -1,90% | 145.650,00 |
| 12.12.2025 | 5,30 | 5,38 | 5,27 | 5,27 | -0,38% | 87.832,00 |
| 11.12.2025 | 5,19 | 5,32 | 5,19 | 5,29 | 1,63% | 90.831,00 |
| 10.12.2025 | 5,19 | 5,24 | 5,17 | 5,20 | -0,76% | 102.233,00 |
| 09.12.2025 | 5,26 | 5,26 | 5,15 | 5,24 | -0,47% | 165.377,00 |
| 08.12.2025 | 5,34 | 5,34 | 5,25 | 5,27 | -1,03% | 89.331,00 |
| 05.12.2025 | 5,35 | 5,42 | 5,32 | 5,32 | -0,37% | 105.829,00 |
| 04.12.2025 | 5,38 | 5,42 | 5,31 | 5,34 | -0,19% | 128.301,00 |
| 03.12.2025 | 5,40 | 5,42 | 5,30 | 5,35 | -0,56% | 111.515,00 |
| 02.12.2025 | 5,38 | 5,40 | 5,32 | 5,38 | -0,19% | 122.060,00 |
| 01.12.2025 | 5,44 | 5,54 | 5,34 | 5,39 | 0,94% | 233.503,00 |
| 28.11.2025 | 5,30 | 5,34 | 5,24 | 5,34 | 0,95% | 173.891,00 |
| 27.11.2025 | 5,25 | 5,29 | 5,22 | 5,29 | 0,86% | 130.970,00 |
| 26.11.2025 | 5,20 | 5,26 | 5,17 | 5,25 | 1,16% | 122.604,00 |
| 25.11.2025 | 5,07 | 5,19 | 5,01 | 5,19 | 1,97% | 174.043,00 |
| 24.11.2025 | 5,07 | 5,09 | 5,03 | 5,09 | 1,78% | 241.703,00 |
| 21.11.2025 | 5,09 | 5,09 | 4,93 | 5,00 | -2,14% | 305.588,00 |
| 20.11.2025 | 5,20 | 5,23 | 5,10 | 5,11 | -0,97% | 203.098,00 |
| 19.11.2025 | 5,19 | 5,20 | 5,14 | 5,16 | -0,19% | 113.330,00 |
| 18.11.2025 | 5,16 | 5,18 | 5,08 | 5,17 | -0,19% | 144.218,00 |
| 17.11.2025 | 5,24 | 5,37 | 5,17 | 5,18 | -0,67% | 267.157,00 |
| 14.11.2025 | 5,14 | 5,21 | 5,06 | 5,21 | 0,29% | 180.435,00 |
| 13.11.2025 | 5,18 | 5,22 | 5,14 | 5,20 | 0,48% | 146.063,00 |
| 12.11.2025 | 5,27 | 5,30 | 5,16 | 5,17 | -1,52% | 107.992,00 |
| 11.11.2025 | 5,24 | 5,29 | 5,21 | 5,25 | 0,19% | 108.135,00 |
| 10.11.2025 | 5,17 | 5,28 | 5,17 | 5,24 | 2,14% | 204.577,00 |
| 07.11.2025 | 5,04 | 5,24 | 5,01 | 5,13 | 2,09% | 433.191,00 |
| 06.11.2025 | 5,06 | 5,17 | 5,02 | 5,03 | -2,14% | 196.642,00 |
| 05.11.2025 | 5,10 | 5,19 | 5,06 | 5,14 | -0,48% | 159.384,00 |
| 04.11.2025 | 5,07 | 5,19 | 5,05 | 5,16 | -0,19% | 238.693,00 |
| 03.11.2025 | 5,20 | 5,27 | 5,12 | 5,17 | -1,05% | 209.723,00 |
| 31.10.2025 | 5,26 | 5,28 | 5,16 | 5,23 | -0,67% | 189.768,00 |
| 30.10.2025 | 5,27 | 5,31 | 5,21 | 5,26 | -0,47% | 173.877,00 |
| 29.10.2025 | 5,38 | 5,39 | 5,26 | 5,29 | -1,31% | 192.452,00 |
| 28.10.2025 | 5,41 | 5,42 | 5,29 | 5,36 | -1,38% | 228.410,00 |
| 27.10.2025 | 5,50 | 5,51 | 5,40 | 5,43 | -1,09% | 161.570,00 |
| 24.10.2025 | 5,63 | 5,63 | 5,47 | 5,49 | -1,88% | 185.779,00 |
| 23.10.2025 | 5,66 | 5,69 | 5,48 | 5,60 | -1,24% | 237.191,00 |
| 22.10.2025 | 5,75 | 5,78 | 5,67 | 5,67 | -1,99% | 183.598,00 |
| 21.10.2025 | 5,77 | 5,82 | 5,67 | 5,78 | -0,17% | 178.857,00 |
| 20.10.2025 | 5,81 | 5,91 | 5,74 | 5,79 | 0,35% | 248.403,00 |
| 17.10.2025 | 6,10 | 6,11 | 5,77 | 5,77 | -6,63% | 612.100,00 |
| 16.10.2025 | 6,02 | 6,33 | 5,91 | 6,18 | 1,31% | 661.449,00 |
| 15.10.2025 | 5,70 | 6,17 | 5,43 | 6,10 | 6,64% | 1.325.017,00 |
| 14.10.2025 | 5,92 | 5,96 | 5,40 | 5,72 | 5,93% | 1.717.076,00 |
| 13.10.2025 | 5,35 | 5,46 | 5,32 | 5,40 | 1,12% | 330.608,00 |
| 10.10.2025 | 5,52 | 5,53 | 5,34 | 5,34 | -3,09% | 259.507,00 |
| 09.10.2025 | 5,52 | 5,54 | 5,46 | 5,51 | 0,18% | 173.786,00 |
| 08.10.2025 | 5,48 | 5,58 | 5,41 | 5,50 | 0,55% | 389.643,00 |
| 07.10.2025 | 5,82 | 5,86 | 5,47 | 5,47 | -0,45% | 670.960,00 |
| 06.10.2025 | 5,41 | 5,50 | 5,39 | 5,50 | 0,73% | 209.753,00 |
| 03.10.2025 | 5,44 | 5,46 | 5,32 | 5,46 | -0,09% | 259.160,00 |
| 02.10.2025 | 5,44 | 5,64 | 5,34 | 5,46 | 3,21% | 324.111,00 |
| 01.10.2025 | 5,38 | 5,38 | 5,25 | 5,29 | -1,31% | 119.072,00 |
| 30.09.2025 | 5,30 | 5,41 | 5,29 | 5,36 | 0,19% | 99.060,00 |
| 29.09.2025 | 5,42 | 5,46 | 5,35 | 5,35 | -0,83% | 71.836,00 |
| 26.09.2025 | 5,56 | 5,56 | 5,33 | 5,40 | -1,19% | 114.843,00 |
| 25.09.2025 | 5,55 | 5,57 | 5,45 | 5,46 | -2,15% | 124.569,00 |
| 24.09.2025 | 5,58 | 5,65 | 5,51 | 5,58 | -0,45% | 199.235,00 |
| 23.09.2025 | 5,55 | 5,61 | 5,50 | 5,61 | 1,45% | 164.660,00 |
| 22.09.2025 | 5,45 | 5,53 | 5,38 | 5,53 | 1,28% | 128.188,00 |
| 19.09.2025 | 5,54 | 5,55 | 5,43 | 5,46 | -1,80% | 238.132,00 |
| 18.09.2025 | 5,40 | 5,62 | 5,40 | 5,56 | 1,37% | 314.461,00 |
| 17.09.2025 | 5,36 | 5,53 | 5,36 | 5,48 | 1,48% | 139.220,00 |
| 16.09.2025 | 5,37 | 5,47 | 5,37 | 5,40 | -0,46% | 133.331,00 |
| 15.09.2025 | 5,29 | 5,43 | 5,29 | 5,43 | 2,17% | 112.855,00 |
| 12.09.2025 | 5,29 | 5,37 | 5,27 | 5,31 | 0,09% | 113.203,00 |