50,270€
-3,14%
Echtzeit-Aktienkurs TECNOGLASS INC. DL-,0001
Bid:
Ask:
Aktienkurse zur TECNOGLASS INC. DL-,0001 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 51,90 | 51,90 | 48,63 | 50,27 | -3,14% | - |
30.04.2024 | 52,94 | 52,94 | 51,74 | 51,90 | -1,96% | - |
29.04.2024 | 51,98 | 53,48 | 51,88 | 52,94 | 1,85% | - |
26.04.2024 | 51,02 | 52,68 | 51,02 | 51,98 | 1,88% | - |
25.04.2024 | 52,14 | 52,14 | 50,80 | 51,02 | -2,15% | - |
24.04.2024 | 52,23 | 53,53 | 51,75 | 52,14 | -0,17% | - |
23.04.2024 | 51,24 | 52,80 | 51,16 | 52,23 | 1,93% | - |
22.04.2024 | 51,55 | 51,77 | 50,18 | 51,24 | -0,60% | - |
19.04.2024 | 53,09 | 53,64 | 51,17 | 51,55 | -2,90% | - |
18.04.2024 | 53,59 | 54,90 | 52,75 | 53,09 | -0,93% | - |
17.04.2024 | 54,49 | 54,82 | 53,30 | 53,59 | -1,65% | - |
16.04.2024 | 55,20 | 55,59 | 52,75 | 54,49 | -1,29% | - |
15.04.2024 | 54,34 | 56,12 | 54,19 | 55,20 | 1,58% | - |
12.04.2024 | 54,90 | 55,62 | 54,15 | 54,34 | -1,02% | - |
11.04.2024 | 54,83 | 55,64 | 53,46 | 54,90 | 0,13% | 25,00 |
10.04.2024 | 53,70 | 54,91 | 52,63 | 54,83 | 2,10% | - |
09.04.2024 | 51,15 | 53,72 | 50,93 | 53,70 | 4,99% | - |
08.04.2024 | 49,66 | 51,32 | 49,66 | 51,15 | 3,00% | - |
05.04.2024 | 48,38 | 49,71 | 48,38 | 49,66 | 2,66% | - |
04.04.2024 | 48,48 | 49,83 | 48,28 | 48,38 | -0,21% | - |
03.04.2024 | 47,14 | 48,81 | 46,72 | 48,48 | 2,80% | - |
02.04.2024 | 48,08 | 48,08 | 46,46 | 47,16 | -1,96% | - |
28.03.2024 | 48,80 | 49,10 | 47,80 | 48,10 | -1,23% | - |
27.03.2024 | 49,50 | 50,25 | 47,90 | 48,70 | -1,62% | 401,00 |
26.03.2024 | 49,40 | 49,90 | 48,90 | 49,50 | 0,20% | - |
25.03.2024 | 48,20 | 49,50 | 48,20 | 49,40 | 2,49% | - |
22.03.2024 | 48,80 | 49,60 | 48,00 | 48,20 | -1,23% | - |
21.03.2024 | 46,30 | 48,90 | 46,20 | 48,80 | 5,40% | 502,00 |
20.03.2024 | 43,80 | 46,70 | 43,60 | 46,30 | 5,71% | - |
19.03.2024 | 41,80 | 44,30 | 41,60 | 43,80 | 4,78% | - |
18.03.2024 | 42,10 | 42,40 | 41,70 | 41,80 | -0,71% | - |
15.03.2024 | 41,80 | 42,50 | 41,40 | 42,10 | 1,20% | - |
14.03.2024 | 41,70 | 41,90 | 41,30 | 41,60 | 0,00% | - |
13.03.2024 | 41,20 | 41,70 | 41,00 | 41,60 | 1,46% | - |
12.03.2024 | 41,00 | 41,60 | 40,90 | 41,00 | 0,00% | - |
11.03.2024 | 41,00 | 41,20 | 40,00 | 41,00 | 0,00% | - |
08.03.2024 | 41,10 | 41,50 | 40,60 | 41,00 | -0,24% | - |
07.03.2024 | 40,90 | 41,60 | 40,80 | 41,10 | 0,49% | - |
06.03.2024 | 40,90 | 41,30 | 40,30 | 40,90 | 0,00% | - |
05.03.2024 | 39,50 | 40,90 | 39,10 | 40,90 | 3,54% | 12,00 |
04.03.2024 | 41,40 | 41,60 | 39,10 | 39,50 | -4,59% | - |
01.03.2024 | 43,30 | 43,40 | 34,40 | 41,40 | -4,39% | 150,00 |
29.02.2024 | 42,90 | 43,50 | 42,50 | 43,30 | 0,93% | - |
28.02.2024 | 42,70 | 43,30 | 42,10 | 42,90 | 0,47% | - |
27.02.2024 | 43,20 | 43,30 | 42,30 | 42,70 | -1,16% | - |
26.02.2024 | 42,10 | 43,30 | 41,70 | 43,20 | 2,61% | - |
23.02.2024 | 40,70 | 42,30 | 40,60 | 42,10 | 3,44% | - |
22.02.2024 | 40,00 | 40,90 | 39,50 | 40,70 | 1,75% | - |
21.02.2024 | 40,10 | 40,10 | 39,50 | 40,00 | -0,25% | - |
20.02.2024 | 40,20 | 40,20 | 38,70 | 40,10 | -0,25% | - |
19.02.2024 | 40,30 | 40,30 | 40,10 | 40,20 | -0,25% | - |
16.02.2024 | 39,70 | 40,50 | 39,30 | 40,30 | 1,51% | - |
15.02.2024 | 40,60 | 40,70 | 39,30 | 39,70 | -1,49% | - |
14.02.2024 | 43,50 | 43,50 | 39,30 | 40,30 | -7,36% | 85,00 |
13.02.2024 | 46,00 | 46,10 | 43,20 | 43,50 | -5,43% | - |
12.02.2024 | 45,20 | 46,30 | 45,00 | 46,00 | 1,77% | - |
09.02.2024 | 45,10 | 45,30 | 44,70 | 45,20 | 0,22% | - |
08.02.2024 | 44,70 | 45,70 | 44,60 | 45,10 | 0,89% | 107,00 |
07.02.2024 | 43,30 | 44,80 | 43,10 | 44,70 | 3,23% | - |
06.02.2024 | 43,70 | 43,90 | 42,90 | 43,30 | -0,92% | 35,00 |
05.02.2024 | 44,00 | 44,10 | 42,30 | 43,70 | -0,68% | 45,00 |
02.02.2024 | 43,50 | 44,30 | 43,20 | 44,00 | 1,15% | - |
01.02.2024 | 42,70 | 43,70 | 42,30 | 43,50 | 1,87% | - |
31.01.2024 | 43,30 | 43,70 | 42,50 | 42,70 | -1,39% | - |
30.01.2024 | 43,10 | 43,50 | 42,70 | 43,30 | 0,46% | - |
29.01.2024 | 42,10 | 43,50 | 41,90 | 43,10 | 2,38% | - |
26.01.2024 | 42,70 | 43,70 | 41,50 | 42,10 | -1,41% | - |
25.01.2024 | 41,00 | 42,90 | 40,40 | 42,70 | 4,15% | 11,00 |
24.01.2024 | 41,70 | 42,00 | 40,30 | 41,00 | -1,68% | - |
23.01.2024 | 41,90 | 42,50 | 41,00 | 41,70 | -0,48% | - |
22.01.2024 | 40,30 | 42,10 | 40,20 | 41,90 | 3,97% | - |
19.01.2024 | 39,30 | 40,30 | 39,10 | 40,30 | 2,54% | - |
18.01.2024 | 39,50 | 40,10 | 38,90 | 39,30 | -0,51% | - |
17.01.2024 | 38,50 | 39,60 | 38,00 | 39,50 | 2,60% | - |
16.01.2024 | 39,00 | 39,30 | 38,50 | 38,50 | -1,28% | 140,00 |
15.01.2024 | 39,10 | 39,10 | 38,80 | 39,00 | -0,26% | - |
12.01.2024 | 39,70 | 40,30 | 38,70 | 39,10 | -1,51% | - |
11.01.2024 | 40,30 | 40,80 | 39,70 | 39,70 | -1,49% | 100,00 |
10.01.2024 | 40,50 | 40,50 | 39,50 | 40,30 | -0,49% | - |
09.01.2024 | 40,70 | 40,70 | 40,10 | 40,50 | -0,49% | - |
08.01.2024 | 39,90 | 40,70 | 39,60 | 40,70 | 2,01% | 35,00 |
05.01.2024 | 38,70 | 39,90 | 38,60 | 39,90 | 3,10% | - |
04.01.2024 | 39,10 | 39,30 | 38,70 | 38,70 | -1,02% | - |
03.01.2024 | 41,30 | 41,30 | 38,90 | 39,10 | -5,33% | - |
02.01.2024 | 41,90 | 41,90 | 40,30 | 41,30 | -1,43% | - |
29.12.2023 | 41,70 | 42,00 | 41,70 | 41,90 | 0,48% | - |
28.12.2023 | 41,70 | 42,20 | 41,30 | 41,70 | 0,00% | - |
27.12.2023 | 41,00 | 41,90 | 41,00 | 41,70 | 1,71% | - |
22.12.2023 | 39,70 | 41,20 | 39,30 | 41,00 | 3,27% | 25,00 |
21.12.2023 | 39,60 | 40,10 | 39,00 | 39,70 | 0,25% | - |
20.12.2023 | 41,10 | 41,30 | 39,50 | 39,60 | -3,65% | - |
19.12.2023 | 40,80 | 41,30 | 40,30 | 41,10 | 0,74% | - |
18.12.2023 | 39,90 | 41,10 | 39,90 | 40,80 | 2,26% | - |
15.12.2023 | 39,50 | 40,10 | 39,30 | 39,90 | 1,01% | - |
14.12.2023 | 36,80 | 39,70 | 36,80 | 39,50 | 7,34% | 140,00 |
13.12.2023 | 36,50 | 36,90 | 35,90 | 36,80 | 0,82% | - |
12.12.2023 | 36,90 | 37,00 | 36,30 | 36,50 | -1,08% | - |
11.12.2023 | 36,70 | 37,10 | 36,30 | 36,90 | 0,54% | - |
08.12.2023 | 35,50 | 36,70 | 35,50 | 36,70 | 3,38% | 8,00 |
07.12.2023 | 35,30 | 35,70 | 35,10 | 35,50 | 0,57% | - |