25,500€
1,19%
Echtzeit-Aktienkurs TESSENDERLO GROUP P.S.
Bid:
Ask:
Aktienkurse zur TESSENDERLO GROUP P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 25,15 | 25,45 | 25,00 | 25,45 | 0,99% | 47.556,00 |
| 30.05.2024 | 24,80 | 25,20 | 24,60 | 25,20 | 1,61% | 14.500,00 |
| 29.05.2024 | 24,95 | 24,95 | 24,70 | 24,80 | -0,80% | 15.927,00 |
| 28.05.2024 | 25,15 | 25,15 | 24,90 | 25,00 | -0,40% | 15.884,00 |
| 27.05.2024 | 25,00 | 25,40 | 25,00 | 25,10 | 0,40% | 50.602,00 |
| 24.05.2024 | 24,65 | 25,00 | 24,60 | 25,00 | 1,21% | 23.881,00 |
| 23.05.2024 | 24,75 | 24,80 | 24,65 | 24,70 | -0,80% | 18.696,00 |
| 22.05.2024 | 24,80 | 24,90 | 24,65 | 24,90 | 0,00% | 14.912,00 |
| 21.05.2024 | 24,90 | 25,05 | 24,75 | 24,90 | -0,60% | 17.167,00 |
| 20.05.2024 | 25,05 | 25,15 | 24,85 | 25,05 | -0,20% | 22.095,00 |
| 17.05.2024 | 25,25 | 25,30 | 25,00 | 25,10 | -0,79% | 16.054,00 |
| 16.05.2024 | 25,10 | 25,35 | 24,85 | 25,30 | 1,00% | 22.997,00 |
| 15.05.2024 | 24,70 | 25,05 | 24,70 | 25,05 | 1,83% | 15.660,00 |
| 14.05.2024 | 24,55 | 24,65 | 24,20 | 24,60 | 0,00% | 42.996,00 |
| 13.05.2024 | 25,05 | 25,05 | 24,55 | 24,60 | -1,80% | 22.278,00 |
| 10.05.2024 | 24,90 | 25,15 | 24,80 | 25,05 | 1,01% | 19.788,00 |
| 09.05.2024 | 24,70 | 25,00 | 24,60 | 24,80 | 0,20% | 35.889,00 |
| 08.05.2024 | 24,65 | 24,85 | 24,55 | 24,75 | -0,20% | 14.880,00 |
| 07.05.2024 | 24,45 | 24,80 | 24,45 | 24,80 | 1,22% | 25.071,00 |
| 06.05.2024 | 24,35 | 24,65 | 24,35 | 24,50 | 0,41% | 15.739,00 |
| 03.05.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 1,46% | 15.838,00 |
| 02.05.2024 | 24,00 | 24,15 | 24,00 | 24,05 | -0,21% | 17.832,00 |
| 30.04.2024 | 24,05 | 24,35 | 24,00 | 24,10 | -0,41% | 19.106,00 |
| 29.04.2024 | 23,75 | 24,20 | 23,75 | 24,20 | 1,89% | 29.155,00 |
| 26.04.2024 | 23,65 | 23,85 | 23,65 | 23,75 | 0,42% | 17.371,00 |
| 25.04.2024 | 23,65 | 23,75 | 23,55 | 23,65 | -0,21% | 18.162,00 |
| 24.04.2024 | 23,70 | 23,85 | 23,60 | 23,70 | 0,00% | 19.313,00 |
| 23.04.2024 | 23,90 | 24,30 | 23,60 | 23,70 | -0,21% | 78.558,00 |
| 22.04.2024 | 23,50 | 23,80 | 23,50 | 23,75 | 1,06% | 22.112,00 |
| 19.04.2024 | 23,50 | 23,70 | 23,50 | 23,50 | -0,63% | 22.801,00 |
| 18.04.2024 | 23,55 | 23,95 | 23,55 | 23,65 | 0,42% | 47.462,00 |
| 17.04.2024 | 23,70 | 23,95 | 23,50 | 23,55 | -0,63% | 35.495,00 |
| 16.04.2024 | 23,70 | 23,95 | 23,55 | 23,70 | -0,21% | 189.975,00 |
| 15.04.2024 | 24,15 | 24,30 | 23,75 | 23,75 | -1,66% | 58.927,00 |
| 12.04.2024 | 24,15 | 24,35 | 24,15 | 24,15 | 0,21% | 19.769,00 |
| 11.04.2024 | 24,15 | 24,40 | 24,10 | 24,10 | -0,41% | 23.252,00 |
| 10.04.2024 | 24,50 | 24,65 | 24,20 | 24,20 | -1,02% | 38.177,00 |
| 09.04.2024 | 24,40 | 24,75 | 24,40 | 24,45 | -0,20% | 24.443,00 |
| 08.04.2024 | 24,40 | 24,55 | 24,40 | 24,50 | 0,82% | 22.034,00 |
| 05.04.2024 | 24,40 | 24,65 | 24,30 | 24,30 | -0,82% | 139.618,00 |
| 04.04.2024 | 24,90 | 24,90 | 24,50 | 24,50 | -1,61% | 29.718,00 |
| 03.04.2024 | 24,35 | 25,25 | 24,30 | 24,90 | 5,51% | 77.299,00 |
| 02.04.2024 | 24,20 | 24,40 | 23,50 | 23,60 | -2,68% | 85.963,00 |
| 28.03.2024 | 24,50 | 24,75 | 24,15 | 24,25 | -0,82% | 43.577,00 |
| 27.03.2024 | 24,50 | 24,70 | 23,25 | 24,45 | -7,39% | 136.338,00 |
| 26.03.2024 | 26,20 | 26,65 | 26,00 | 26,40 | 1,34% | 23.836,00 |
| 25.03.2024 | 25,60 | 26,30 | 25,60 | 26,05 | 1,17% | 11.734,00 |
| 22.03.2024 | 26,00 | 26,00 | 25,65 | 25,75 | -0,58% | 109.533,00 |
| 21.03.2024 | 25,70 | 25,90 | 25,50 | 25,90 | 1,57% | 10.984,00 |
| 20.03.2024 | 25,10 | 25,60 | 25,05 | 25,50 | 1,59% | 16.925,00 |
| 19.03.2024 | 25,10 | 25,25 | 24,95 | 25,10 | -0,59% | 20.879,00 |
| 18.03.2024 | 25,20 | 25,40 | 25,15 | 25,25 | 0,00% | 8.876,00 |
| 15.03.2024 | 25,30 | 25,35 | 25,00 | 25,25 | 0,60% | 24.275,00 |
| 14.03.2024 | 25,10 | 25,40 | 25,05 | 25,10 | -0,40% | 13.017,00 |
| 13.03.2024 | 25,05 | 25,35 | 25,05 | 25,20 | 0,00% | 8.969,00 |
| 12.03.2024 | 25,45 | 25,50 | 25,15 | 25,20 | -0,79% | 12.351,00 |
| 11.03.2024 | 24,80 | 25,45 | 24,80 | 25,40 | 1,80% | 22.770,00 |
| 08.03.2024 | 24,80 | 25,00 | 24,80 | 24,95 | 0,60% | 7.495,00 |
| 07.03.2024 | 24,85 | 24,95 | 24,45 | 24,80 | 0,61% | 6.786,00 |
| 06.03.2024 | 24,20 | 24,65 | 24,20 | 24,65 | 0,82% | 14.462,00 |
| 05.03.2024 | 24,20 | 24,45 | 24,20 | 24,45 | 0,20% | 10.834,00 |
| 04.03.2024 | 24,75 | 24,90 | 24,30 | 24,40 | -2,20% | 18.025,00 |
| 01.03.2024 | 24,85 | 25,00 | 24,75 | 24,95 | 1,22% | 12.311,00 |
| 29.02.2024 | 24,90 | 24,90 | 24,65 | 24,65 | -1,40% | 20.395,00 |
| 28.02.2024 | 25,20 | 25,20 | 24,70 | 25,00 | -1,19% | 13.835,00 |
| 27.02.2024 | 25,15 | 25,35 | 24,95 | 25,30 | 0,20% | 23.366,00 |
| 26.02.2024 | 25,60 | 25,60 | 25,00 | 25,25 | -1,94% | 21.429,00 |
| 23.02.2024 | 25,65 | 25,85 | 25,65 | 25,75 | 0,39% | 11.907,00 |
| 22.02.2024 | 25,80 | 25,90 | 25,55 | 25,65 | -0,39% | 14.496,00 |
| 21.02.2024 | 25,50 | 25,75 | 25,50 | 25,75 | 0,59% | 21.452,00 |
| 20.02.2024 | 25,60 | 25,75 | 25,50 | 25,60 | -0,19% | 22.255,00 |
| 19.02.2024 | 26,00 | 26,00 | 25,55 | 25,65 | -1,35% | 11.555,00 |
| 16.02.2024 | 25,90 | 26,05 | 25,90 | 26,00 | 0,58% | 11.906,00 |
| 15.02.2024 | 25,60 | 25,90 | 25,60 | 25,85 | 0,58% | 10.931,00 |
| 14.02.2024 | 25,50 | 25,70 | 25,20 | 25,70 | 1,18% | 30.465,00 |
| 13.02.2024 | 26,20 | 26,30 | 25,40 | 25,40 | -3,24% | 31.334,00 |
| 12.02.2024 | 26,15 | 26,40 | 26,10 | 26,25 | 0,19% | 16.485,00 |
| 09.02.2024 | 26,45 | 26,55 | 26,05 | 26,20 | -1,13% | 24.728,00 |
| 08.02.2024 | 26,50 | 26,65 | 26,40 | 26,50 | 0,00% | 29.220,00 |
| 07.02.2024 | 26,45 | 26,65 | 26,40 | 26,50 | -0,19% | 26.295,00 |
| 06.02.2024 | 26,25 | 26,60 | 26,20 | 26,55 | 1,14% | 18.891,00 |
| 05.02.2024 | 26,50 | 26,55 | 26,25 | 26,25 | -1,13% | 22.962,00 |
| 02.02.2024 | 26,65 | 26,70 | 26,45 | 26,55 | 0,19% | 25.945,00 |
| 01.02.2024 | 26,55 | 26,60 | 26,40 | 26,50 | -0,19% | 16.627,00 |
| 31.01.2024 | 26,40 | 26,60 | 26,20 | 26,55 | 0,38% | 21.010,00 |
| 30.01.2024 | 26,45 | 26,45 | 26,25 | 26,45 | 0,76% | 13.496,00 |
| 29.01.2024 | 26,10 | 26,35 | 26,10 | 26,25 | -0,38% | 18.740,00 |
| 26.01.2024 | 26,25 | 26,65 | 26,20 | 26,35 | -0,38% | 14.396,00 |
| 25.01.2024 | 26,60 | 26,75 | 26,15 | 26,45 | 0,00% | 25.185,00 |
| 24.01.2024 | 26,65 | 26,65 | 26,30 | 26,45 | 0,19% | 12.461,00 |
| 23.01.2024 | 25,95 | 26,45 | 25,70 | 26,40 | 1,73% | 27.402,00 |
| 22.01.2024 | 26,75 | 27,30 | 25,95 | 25,95 | -2,81% | 45.725,00 |
| 19.01.2024 | 27,40 | 27,75 | 26,70 | 26,70 | -2,38% | 62.258,00 |
| 18.01.2024 | 27,65 | 28,00 | 27,30 | 27,35 | -0,73% | 42.950,00 |
| 17.01.2024 | 27,55 | 27,70 | 27,30 | 27,55 | -0,36% | 31.667,00 |
| 16.01.2024 | 27,90 | 27,90 | 27,55 | 27,65 | -0,36% | 15.091,00 |
| 15.01.2024 | 27,60 | 27,90 | 27,60 | 27,75 | 0,00% | 13.270,00 |
| 12.01.2024 | 27,80 | 28,00 | 27,75 | 27,75 | -0,18% | 9.889,00 |
| 11.01.2024 | 27,75 | 28,05 | 27,65 | 27,80 | 0,00% | 23.693,00 |
| 10.01.2024 | 27,85 | 28,25 | 27,75 | 27,80 | -0,36% | 47.809,00 |