5,028€
-0,74%
Echtzeit-Aktienkurs TOMTOM NV NAM. EO-,20
Bid:
Ask:
Aktienkurse zur TOMTOM NV NAM. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,14 | 5,14 | 5,01 | 5,05 | -0,39% | 147.987,00 |
| 28.05.2026 | 5,10 | 5,11 | 5,02 | 5,07 | -0,49% | 169.661,00 |
| 27.05.2026 | 5,16 | 5,22 | 5,06 | 5,09 | -1,26% | 200.994,00 |
| 26.05.2026 | 5,12 | 5,18 | 5,06 | 5,16 | 0,78% | 238.080,00 |
| 25.05.2026 | 5,00 | 5,13 | 5,00 | 5,12 | 2,79% | 176.944,00 |
| 22.05.2026 | 4,93 | 5,03 | 4,92 | 4,98 | 0,97% | 179.159,00 |
| 21.05.2026 | 4,92 | 4,98 | 4,85 | 4,93 | 1,19% | 175.970,00 |
| 20.05.2026 | 4,82 | 4,94 | 4,71 | 4,87 | 2,44% | 145.103,00 |
| 19.05.2026 | 4,75 | 4,86 | 4,72 | 4,75 | 0,30% | 112.290,00 |
| 18.05.2026 | 4,74 | 4,80 | 4,71 | 4,74 | -0,67% | 134.082,00 |
| 15.05.2026 | 4,73 | 4,79 | 4,71 | 4,77 | -0,21% | 91.386,00 |
| 14.05.2026 | 4,73 | 4,78 | 4,70 | 4,78 | 1,27% | 80.306,00 |
| 13.05.2026 | 4,80 | 4,83 | 4,67 | 4,72 | -1,50% | 136.599,00 |
| 12.05.2026 | 4,90 | 4,90 | 4,77 | 4,79 | -2,20% | 273.324,00 |
| 11.05.2026 | 4,80 | 4,92 | 4,80 | 4,90 | 1,83% | 367.163,00 |
| 08.05.2026 | 4,77 | 4,85 | 4,72 | 4,81 | 0,42% | 203.960,00 |
| 07.05.2026 | 4,90 | 4,90 | 4,77 | 4,79 | -1,24% | 196.702,00 |
| 06.05.2026 | 4,75 | 4,92 | 4,75 | 4,85 | 2,75% | 280.469,00 |
| 05.05.2026 | 4,76 | 4,79 | 4,62 | 4,72 | -0,25% | 156.474,00 |
| 04.05.2026 | 4,73 | 4,80 | 4,69 | 4,74 | 1,85% | 210.043,00 |
| 30.04.2026 | 4,57 | 4,65 | 4,54 | 4,65 | 1,66% | 164.048,00 |
| 29.04.2026 | 4,60 | 4,60 | 4,53 | 4,57 | 0,31% | 138.365,00 |
| 28.04.2026 | 4,50 | 4,63 | 4,45 | 4,56 | 1,20% | 253.706,00 |
| 27.04.2026 | 4,60 | 4,61 | 4,47 | 4,51 | -1,66% | 260.994,00 |
| 24.04.2026 | 4,63 | 4,63 | 4,54 | 4,58 | -0,52% | 299.835,00 |
| 23.04.2026 | 4,64 | 4,70 | 4,59 | 4,61 | -1,75% | 259.515,00 |
| 22.04.2026 | 4,66 | 4,74 | 4,62 | 4,69 | 0,95% | 287.709,00 |
| 21.04.2026 | 4,70 | 4,71 | 4,62 | 4,64 | -0,34% | 237.667,00 |
| 20.04.2026 | 4,47 | 4,66 | 4,46 | 4,66 | 3,05% | 659.616,00 |
| 17.04.2026 | 4,60 | 4,60 | 4,46 | 4,52 | -0,44% | 1.140.012,00 |
| 16.04.2026 | 4,59 | 4,78 | 4,41 | 4,54 | 0,80% | 1.352.185,00 |
| 15.04.2026 | 4,47 | 4,55 | 4,45 | 4,51 | 0,72% | 526.623,00 |
| 14.04.2026 | 4,37 | 4,51 | 4,37 | 4,47 | 3,28% | 387.026,00 |
| 13.04.2026 | 4,33 | 4,38 | 4,28 | 4,33 | -1,55% | 399.555,00 |
| 10.04.2026 | 4,33 | 4,50 | 4,32 | 4,40 | 1,34% | 349.804,00 |
| 09.04.2026 | 4,41 | 4,42 | 4,32 | 4,34 | -2,43% | 284.966,00 |
| 08.04.2026 | 4,44 | 4,53 | 4,42 | 4,45 | 4,46% | 398.781,00 |
| 07.04.2026 | 4,36 | 4,41 | 4,21 | 4,26 | -2,07% | 341.867,00 |
| 02.04.2026 | 4,36 | 4,38 | 4,27 | 4,35 | -0,96% | 332.355,00 |
| 01.04.2026 | 4,43 | 4,45 | 4,33 | 4,39 | 1,95% | 249.137,00 |
| 31.03.2026 | 4,25 | 4,34 | 4,25 | 4,31 | 1,27% | 219.653,00 |
| 30.03.2026 | 4,28 | 4,30 | 4,21 | 4,25 | -1,66% | 321.092,00 |
| 27.03.2026 | 4,40 | 4,42 | 4,31 | 4,33 | -2,70% | 281.529,00 |
| 26.03.2026 | 4,42 | 4,48 | 4,38 | 4,45 | -0,27% | 193.370,00 |
| 25.03.2026 | 4,53 | 4,59 | 4,46 | 4,46 | -0,49% | 229.051,00 |
| 24.03.2026 | 4,54 | 4,56 | 4,46 | 4,48 | -0,49% | 184.009,00 |
| 23.03.2026 | 4,28 | 4,62 | 4,25 | 4,50 | 1,90% | 345.142,00 |
| 20.03.2026 | 4,42 | 4,49 | 4,41 | 4,42 | -0,63% | 356.503,00 |
| 19.03.2026 | 4,46 | 4,48 | 4,40 | 4,45 | -1,94% | 303.426,00 |
| 18.03.2026 | 4,70 | 4,73 | 4,53 | 4,53 | -3,57% | 216.297,00 |
| 17.03.2026 | 4,75 | 4,75 | 4,65 | 4,70 | -0,80% | 171.142,00 |
| 16.03.2026 | 4,72 | 4,74 | 4,64 | 4,74 | 0,42% | 220.713,00 |
| 13.03.2026 | 4,72 | 4,76 | 4,69 | 4,72 | -0,92% | 197.380,00 |
| 12.03.2026 | 4,78 | 4,80 | 4,72 | 4,76 | -0,96% | 266.210,00 |
| 11.03.2026 | 4,82 | 4,91 | 4,77 | 4,81 | -0,78% | 407.312,00 |
| 10.03.2026 | 4,85 | 4,88 | 4,77 | 4,85 | 2,06% | 360.122,00 |
| 09.03.2026 | 4,76 | 4,87 | 4,70 | 4,75 | -2,62% | 414.866,00 |
| 06.03.2026 | 5,22 | 5,22 | 4,86 | 4,88 | -5,56% | 438.981,00 |
| 05.03.2026 | 5,15 | 5,24 | 5,01 | 5,17 | 0,58% | 290.794,00 |
| 04.03.2026 | 5,00 | 5,19 | 5,00 | 5,14 | 2,70% | 169.193,00 |
| 03.03.2026 | 5,09 | 5,09 | 4,95 | 5,00 | -2,72% | 361.191,00 |
| 02.03.2026 | 5,10 | 5,19 | 5,09 | 5,14 | -2,10% | 186.345,00 |
| 27.02.2026 | 5,28 | 5,28 | 5,19 | 5,25 | 0,00% | 223.569,00 |
| 26.02.2026 | 5,15 | 5,28 | 5,12 | 5,25 | 1,55% | 310.014,00 |
| 25.02.2026 | 5,10 | 5,17 | 5,06 | 5,17 | 1,27% | 288.974,00 |
| 24.02.2026 | 5,20 | 5,20 | 5,08 | 5,11 | -1,54% | 298.556,00 |
| 23.02.2026 | 5,25 | 5,28 | 5,17 | 5,19 | -1,43% | 206.370,00 |
| 20.02.2026 | 5,18 | 5,29 | 5,18 | 5,26 | 0,67% | 196.281,00 |
| 19.02.2026 | 5,22 | 5,26 | 5,17 | 5,23 | 0,19% | 197.826,00 |
| 18.02.2026 | 5,13 | 5,22 | 5,10 | 5,22 | 1,56% | 230.321,00 |
| 17.02.2026 | 5,10 | 5,14 | 5,06 | 5,14 | 0,20% | 339.079,00 |
| 16.02.2026 | 5,17 | 5,19 | 5,10 | 5,13 | -0,87% | 245.621,00 |
| 13.02.2026 | 5,13 | 5,23 | 5,13 | 5,17 | 1,08% | 248.369,00 |
| 12.02.2026 | 5,26 | 5,30 | 5,12 | 5,12 | -2,57% | 385.032,00 |
| 11.02.2026 | 5,31 | 5,35 | 5,25 | 5,25 | -1,87% | 334.928,00 |
| 10.02.2026 | 5,28 | 5,44 | 5,28 | 5,35 | 1,61% | 425.922,00 |
| 09.02.2026 | 5,21 | 5,32 | 5,18 | 5,27 | 1,64% | 382.369,00 |
| 06.02.2026 | 5,11 | 5,21 | 5,10 | 5,18 | -0,38% | 486.502,00 |
| 05.02.2026 | 5,24 | 5,32 | 5,11 | 5,20 | -1,42% | 880.814,00 |
| 04.02.2026 | 5,55 | 5,62 | 5,24 | 5,28 | -13,38% | 2.641.507,00 |
| 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 |