16,350€
1,24%
Echtzeit-Aktienkurs Tronox Holdings PLC
Bid:
Ask:
Aktienkurse zur Tronox Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | 30,00 |
| 25.04.2024 | 16,45 | 16,45 | 15,95 | 16,15 | -1,82% | - |
| 24.04.2024 | 16,30 | 16,55 | 16,15 | 16,45 | 1,23% | - |
| 23.04.2024 | 16,05 | 16,35 | 15,85 | 16,25 | 0,62% | - |
| 22.04.2024 | 15,25 | 16,35 | 15,25 | 16,15 | 5,90% | - |
| 19.04.2024 | 15,35 | 15,55 | 14,95 | 15,25 | 0,99% | - |
| 18.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,00% | 35,00 |
| 17.04.2024 | 15,15 | 15,35 | 14,85 | 14,95 | -1,32% | - |
| 16.04.2024 | 15,35 | 15,45 | 14,75 | 15,15 | -0,66% | - |
| 15.04.2024 | 15,35 | 15,65 | 15,15 | 15,25 | -0,65% | - |
| 12.04.2024 | 15,65 | 15,75 | 15,25 | 15,35 | -1,92% | - |
| 11.04.2024 | 15,55 | 15,75 | 15,35 | 15,65 | 0,64% | - |
| 10.04.2024 | 15,80 | 15,80 | 15,25 | 15,55 | -1,27% | - |
| 09.04.2024 | 15,60 | 15,85 | 15,60 | 15,75 | 0,64% | - |
| 08.04.2024 | 15,60 | 15,85 | 15,60 | 15,65 | 0,00% | - |
| 05.04.2024 | 15,55 | 15,65 | 15,35 | 15,65 | 1,29% | - |
| 04.04.2024 | 15,85 | 16,15 | 15,45 | 15,45 | -2,52% | - |
| 03.04.2024 | 15,75 | 15,95 | 15,50 | 15,85 | 0,00% | - |
| 02.04.2024 | 16,10 | 16,10 | 15,65 | 15,85 | -1,25% | - |
| 28.03.2024 | 16,35 | 16,55 | 15,85 | 16,05 | -1,53% | - |
| 27.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,19% | 10,00 |
| 26.03.2024 | 15,85 | 16,05 | 15,55 | 15,95 | -0,31% | - |
| 25.03.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 1,59% | 130,00 |
| 22.03.2024 | 15,65 | 15,85 | 15,45 | 15,75 | 0,64% | - |
| 21.03.2024 | 15,65 | 15,90 | 15,55 | 15,65 | 2,96% | - |
| 20.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 400,00 |
| 19.03.2024 | 15,50 | 15,50 | 15,10 | 15,10 | 0,00% | 132,00 |
| 18.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,37% | 16,00 |
| 15.03.2024 | 14,95 | 15,05 | 14,65 | 14,75 | -1,34% | - |
| 14.03.2024 | 14,75 | 15,05 | 14,75 | 14,95 | 1,70% | - |
| 13.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 100,00 |
| 12.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,03% | 42,00 |
| 11.03.2024 | 14,55 | 14,85 | 14,45 | 14,55 | -0,68% | - |
| 08.03.2024 | 14,50 | 14,85 | 14,35 | 14,65 | 0,69% | - |
| 07.03.2024 | 13,70 | 14,65 | 13,70 | 14,55 | 5,82% | - |
| 06.03.2024 | 13,85 | 14,25 | 13,55 | 13,75 | -1,79% | - |
| 05.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,06% | 170,00 |
| 04.03.2024 | 13,75 | 14,35 | 13,75 | 14,15 | 2,17% | - |
| 01.03.2024 | 13,55 | 13,95 | 13,45 | 13,85 | 1,47% | - |
| 29.02.2024 | 13,25 | 13,65 | 12,95 | 13,65 | 2,25% | - |
| 28.02.2024 | 13,60 | 13,70 | 13,25 | 13,35 | -2,55% | - |
| 27.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 70,00 |
| 26.02.2024 | 13,80 | 13,85 | 13,55 | 13,75 | -0,72% | - |
| 23.02.2024 | 14,10 | 14,15 | 13,75 | 13,85 | -1,07% | - |
| 22.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,56% | 200,00 |
| 21.02.2024 | 13,50 | 13,75 | 13,30 | 13,65 | 1,49% | - |
| 20.02.2024 | 13,20 | 13,55 | 12,65 | 13,45 | 1,89% | - |
| 19.02.2024 | 13,20 | 13,20 | 13,10 | 13,20 | 0,38% | - |
| 16.02.2024 | 12,45 | 13,65 | 12,35 | 13,15 | 5,62% | - |
| 15.02.2024 | 12,10 | 12,45 | 11,95 | 12,45 | 3,32% | - |
| 14.02.2024 | 11,95 | 12,45 | 11,85 | 12,05 | 0,00% | - |
| 13.02.2024 | 13,05 | 13,05 | 11,85 | 12,05 | -7,66% | - |
| 12.02.2024 | 12,65 | 13,25 | 12,55 | 13,05 | 3,16% | - |
| 09.02.2024 | 12,55 | 12,75 | 12,35 | 12,65 | 0,80% | - |
| 08.02.2024 | 12,65 | 12,75 | 12,55 | 12,55 | -0,79% | - |
| 07.02.2024 | 12,90 | 12,90 | 12,45 | 12,65 | -2,32% | - |
| 06.02.2024 | 12,65 | 13,05 | 12,65 | 12,95 | 1,57% | - |
| 05.02.2024 | 12,95 | 13,05 | 12,55 | 12,75 | -3,41% | - |
| 02.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | 154,00 |
| 01.02.2024 | 12,75 | 13,05 | 12,70 | 13,05 | 2,35% | - |
| 31.01.2024 | 13,15 | 13,25 | 12,75 | 12,75 | -3,41% | - |
| 30.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 52,00 |
| 29.01.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 1,14% | 200,00 |
| 26.01.2024 | 13,20 | 13,45 | 13,05 | 13,15 | -0,75% | - |
| 25.01.2024 | 12,90 | 13,35 | 12,80 | 13,25 | 3,11% | - |
| 24.01.2024 | 12,75 | 12,95 | 12,65 | 12,85 | 0,00% | - |
| 23.01.2024 | 11,80 | 12,85 | 11,80 | 12,85 | 9,36% | - |
| 22.01.2024 | 11,60 | 11,95 | 11,55 | 11,75 | 1,73% | - |
| 19.01.2024 | 11,30 | 11,55 | 11,05 | 11,55 | 2,67% | - |
| 18.01.2024 | 11,00 | 11,25 | 10,95 | 11,25 | 1,81% | - |
| 17.01.2024 | 11,35 | 11,40 | 11,05 | 11,05 | -0,45% | - |
| 16.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | 150,00 |
| 15.01.2024 | 11,50 | 11,55 | 11,45 | 11,50 | 0,44% | - |
| 12.01.2024 | 11,60 | 11,95 | 11,45 | 11,45 | -0,43% | - |
| 11.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | 35,00 |
| 10.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | 52,00 |
| 09.01.2024 | 12,05 | 12,15 | 11,75 | 11,85 | -1,66% | - |
| 08.01.2024 | 11,85 | 12,15 | 11,75 | 12,05 | 1,26% | - |
| 05.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 17,00 |
| 04.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | 12,00 |
| 03.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | 20,00 |
| 02.01.2024 | 12,70 | 13,10 | 12,70 | 13,10 | -0,38% | 308,00 |
| 29.12.2023 | 13,15 | 13,15 | 13,05 | 13,15 | 0,77% | - |
| 28.12.2023 | 13,05 | 13,15 | 12,95 | 13,05 | 0,77% | - |
| 27.12.2023 | 13,15 | 13,20 | 12,95 | 12,95 | -0,38% | - |
| 22.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 1,96% | 200,00 |
| 21.12.2023 | 12,65 | 12,85 | 12,55 | 12,75 | -1,92% | - |
| 20.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | 203,00 |
| 19.12.2023 | 12,85 | 13,15 | 12,85 | 12,95 | -0,38% | - |
| 18.12.2023 | 12,60 | 13,00 | 12,60 | 13,00 | 2,36% | 860,00 |
| 15.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 320,00 |
| 14.12.2023 | 12,20 | 12,50 | 12,20 | 12,50 | 4,60% | 470,00 |
| 13.12.2023 | 11,55 | 12,05 | 11,35 | 11,95 | 2,58% | - |
| 12.12.2023 | 12,15 | 12,15 | 11,55 | 11,65 | -3,32% | - |
| 11.12.2023 | 12,10 | 12,25 | 11,85 | 12,05 | 0,00% | - |
| 08.12.2023 | 11,90 | 12,25 | 11,80 | 12,05 | 2,55% | - |
| 07.12.2023 | 11,70 | 11,85 | 11,65 | 11,75 | 0,00% | - |
| 06.12.2023 | 11,95 | 12,15 | 11,65 | 11,75 | -1,67% | - |
| 05.12.2023 | 12,40 | 12,45 | 11,85 | 11,95 | -3,63% | - |
| 04.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | 4,00 |