21,750€
3,08%
Echtzeit-Aktienkurs TXT e-solutions S.p.A.
Bid:
Ask:
Aktienkurse zur TXT e-solutions S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 21,53 | 21,83 | 21,45 | 21,73 | 2,96% | - |
| 02.05.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 30.04.2024 | 21,15 | 21,15 | 21,00 | 21,00 | -1,41% | - |
| 29.04.2024 | 20,90 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 26.04.2024 | 20,95 | 21,10 | 20,95 | 21,10 | 0,72% | - |
| 25.04.2024 | 21,10 | 21,10 | 20,95 | 20,95 | -0,95% | - |
| 24.04.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 1,93% | - |
| 23.04.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -0,24% | - |
| 22.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 19.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,06% | - |
| 18.04.2024 | 21,65 | 21,85 | 21,65 | 21,85 | 0,00% | - |
| 17.04.2024 | 21,70 | 21,85 | 21,70 | 21,85 | 1,16% | - |
| 16.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | - |
| 15.04.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 12.04.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -1,35% | - |
| 11.04.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 10.04.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -1,11% | - |
| 09.04.2024 | 22,60 | 22,60 | 22,55 | 22,55 | -0,22% | - |
| 08.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 05.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 04.04.2024 | 22,50 | 22,60 | 22,50 | 22,60 | 1,35% | - |
| 03.04.2024 | 22,00 | 22,30 | 22,00 | 22,30 | 0,45% | - |
| 02.04.2024 | 22,35 | 22,35 | 22,20 | 22,20 | 0,91% | - |
| 28.03.2024 | 22,05 | 22,05 | 22,00 | 22,00 | -1,57% | - |
| 27.03.2024 | 22,20 | 22,50 | 22,20 | 22,35 | -1,97% | - |
| 26.03.2024 | 22,70 | 22,80 | 22,70 | 22,80 | 0,00% | - |
| 25.03.2024 | 23,50 | 23,50 | 22,80 | 22,80 | 0,66% | - |
| 22.03.2024 | 21,65 | 22,65 | 21,65 | 22,65 | 4,62% | 2.550,00 |
| 21.03.2024 | 21,80 | 21,80 | 21,65 | 21,65 | -2,91% | - |
| 20.03.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 1,59% | - |
| 19.03.2024 | 21,70 | 21,95 | 21,70 | 21,95 | 4,03% | - |
| 18.03.2024 | 20,80 | 21,10 | 20,80 | 21,10 | 1,20% | - |
| 15.03.2024 | 20,80 | 20,85 | 20,75 | 20,85 | -0,24% | - |
| 14.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | - |
| 13.03.2024 | 20,55 | 20,70 | 20,55 | 20,70 | 0,98% | - |
| 12.03.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,24% | - |
| 11.03.2024 | 20,60 | 20,60 | 20,55 | 20,55 | -1,20% | - |
| 08.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,72% | - |
| 07.03.2024 | 20,55 | 20,95 | 20,55 | 20,95 | 1,95% | - |
| 06.03.2024 | 20,65 | 20,75 | 20,55 | 20,55 | -0,96% | - |
| 05.03.2024 | 20,70 | 20,75 | 20,70 | 20,75 | -1,89% | - |
| 04.03.2024 | 21,00 | 21,15 | 21,00 | 21,15 | -1,40% | - |
| 01.03.2024 | 20,95 | 21,45 | 20,95 | 21,45 | 0,47% | 23,00 |
| 29.02.2024 | 21,70 | 21,70 | 21,35 | 21,35 | -5,95% | - |
| 28.02.2024 | 22,95 | 23,30 | 22,70 | 22,70 | 0,89% | 277,00 |
| 27.02.2024 | 21,85 | 22,50 | 21,80 | 22,50 | 1,81% | 323,00 |
| 26.02.2024 | 21,60 | 22,10 | 21,60 | 22,10 | 4,99% | 300,00 |
| 23.02.2024 | 20,70 | 21,05 | 20,70 | 21,05 | 1,20% | - |
| 22.02.2024 | 19,84 | 20,80 | 19,84 | 20,80 | 4,00% | 142,00 |
| 21.02.2024 | 19,84 | 20,10 | 19,84 | 20,00 | -0,50% | - |
| 20.02.2024 | 20,30 | 20,30 | 20,10 | 20,10 | -0,25% | - |
| 19.02.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 1,26% | - |
| 16.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | - |
| 15.02.2024 | 20,25 | 20,25 | 20,10 | 20,10 | 2,03% | - |
| 14.02.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -3,19% | - |
| 13.02.2024 | 20,45 | 20,45 | 20,35 | 20,35 | -0,49% | - |
| 12.02.2024 | 20,30 | 20,45 | 20,30 | 20,45 | -0,24% | - |
| 09.02.2024 | 20,45 | 20,55 | 20,45 | 20,50 | -0,73% | - |
| 08.02.2024 | 20,80 | 20,80 | 20,65 | 20,65 | -0,48% | - |
| 07.02.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -0,72% | - |
| 06.02.2024 | 20,75 | 20,90 | 20,75 | 20,90 | -0,24% | - |
| 05.02.2024 | 21,05 | 21,05 | 20,95 | 20,95 | 0,72% | - |
| 02.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,72% | - |
| 01.02.2024 | 20,75 | 21,10 | 20,70 | 20,95 | 0,00% | - |
| 31.01.2024 | 21,15 | 21,15 | 20,95 | 20,95 | -1,41% | - |
| 30.01.2024 | 21,20 | 21,25 | 21,20 | 21,25 | -0,93% | - |
| 29.01.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 0,94% | - |
| 26.01.2024 | 21,20 | 21,25 | 21,10 | 21,25 | 0,24% | - |
| 25.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,19% | - |
| 24.01.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 0,48% | - |
| 23.01.2024 | 20,75 | 20,85 | 20,75 | 20,85 | 0,97% | - |
| 22.01.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 0,49% | - |
| 19.01.2024 | 20,45 | 20,55 | 20,45 | 20,55 | 1,99% | - |
| 18.01.2024 | 20,20 | 20,20 | 20,15 | 20,15 | -0,74% | - |
| 17.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 16.01.2024 | 20,25 | 20,30 | 20,25 | 20,30 | -0,73% | - |
| 15.01.2024 | 20,45 | 20,45 | 20,25 | 20,45 | 2,76% | - |
| 12.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,61% | - |
| 11.01.2024 | 19,84 | 19,84 | 19,78 | 19,78 | 0,10% | - |
| 10.01.2024 | 19,56 | 19,76 | 19,56 | 19,76 | 2,17% | - |
| 09.01.2024 | 19,32 | 19,34 | 19,32 | 19,34 | 2,33% | - |
| 08.01.2024 | 18,64 | 18,90 | 18,64 | 18,90 | 1,39% | - |
| 05.01.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -0,43% | - |
| 04.01.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -3,80% | - |
| 03.01.2024 | 19,52 | 19,52 | 19,46 | 19,46 | -0,21% | - |
| 02.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,10% | - |
| 29.12.2023 | 19,48 | 19,48 | 19,48 | 19,48 | 0,10% | - |
| 28.12.2023 | 19,46 | 19,46 | 19,46 | 19,46 | -0,21% | - |
| 27.12.2023 | 19,70 | 19,70 | 19,50 | 19,50 | -2,99% | - |
| 22.12.2023 | 19,44 | 20,10 | 19,44 | 20,10 | 5,79% | 80,00 |
| 21.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 20.12.2023 | 18,24 | 18,70 | 18,24 | 18,70 | 5,53% | - |
| 19.12.2023 | 17,54 | 17,72 | 17,54 | 17,72 | -0,45% | - |
| 18.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,79% | - |
| 15.12.2023 | 17,66 | 17,66 | 17,66 | 17,66 | 2,91% | - |
| 14.12.2023 | 17,16 | 17,16 | 17,16 | 17,16 | 0,00% | - |
| 13.12.2023 | 17,20 | 17,20 | 17,16 | 17,16 | 0,59% | - |
| 12.12.2023 | 17,06 | 17,06 | 17,06 | 17,06 | -0,58% | - |
| 11.12.2023 | 16,96 | 17,16 | 16,96 | 17,16 | 2,88% | - |
| 08.12.2023 | 16,58 | 16,74 | 16,58 | 16,68 | -0,36% | - |