50,215€
-3,40%
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 | 49,07 | 50,34 | 48,62 | 50,32 | -3,19% | - |
| 30.04.2024 | 52,88 | 52,93 | 51,73 | 51,98 | 0,74% | - |
| 29.04.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -1,41% | 15,00 |
| 26.04.2024 | 52,34 | 52,34 | 52,34 | 52,34 | 1,43% | 30,00 |
| 25.04.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -1,05% | 9,00 |
| 24.04.2024 | 52,36 | 53,55 | 51,74 | 52,15 | -0,08% | - |
| 23.04.2024 | 51,25 | 52,82 | 51,13 | 52,19 | 3,22% | - |
| 22.04.2024 | 50,56 | 50,56 | 50,56 | 50,56 | -4,10% | 86,00 |
| 19.04.2024 | 52,72 | 52,72 | 52,72 | 52,72 | -0,81% | 80,00 |
| 18.04.2024 | 53,63 | 54,90 | 52,75 | 53,15 | -2,48% | - |
| 17.04.2024 | 54,48 | 54,50 | 54,48 | 54,50 | 0,74% | 232,00 |
| 16.04.2024 | 55,08 | 55,08 | 52,62 | 54,10 | -1,13% | 100,00 |
| 15.04.2024 | 54,72 | 54,72 | 54,72 | 54,72 | 0,59% | 1,00 |
| 12.04.2024 | 55,82 | 56,02 | 54,34 | 54,40 | -2,33% | 595,00 |
| 11.04.2024 | 55,58 | 55,78 | 55,58 | 55,70 | 3,03% | 195,00 |
| 10.04.2024 | 53,90 | 54,06 | 53,90 | 54,06 | 3,72% | 295,00 |
| 09.04.2024 | 52,90 | 52,90 | 52,12 | 52,12 | 2,92% | 61,00 |
| 08.04.2024 | 50,06 | 50,64 | 50,06 | 50,64 | 1,99% | 121,00 |
| 05.04.2024 | 48,50 | 49,70 | 48,41 | 49,65 | 0,49% | - |
| 04.04.2024 | 48,50 | 49,41 | 48,50 | 49,41 | 2,00% | 301,00 |
| 03.04.2024 | 47,01 | 48,82 | 46,94 | 48,44 | 3,37% | - |
| 02.04.2024 | 48,14 | 48,14 | 46,86 | 46,86 | -2,78% | 46,00 |
| 28.03.2024 | 48,70 | 49,10 | 47,90 | 48,20 | -2,03% | - |
| 27.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,61% | 75,00 |
| 26.03.2024 | 49,40 | 49,90 | 48,90 | 49,50 | 3,13% | - |
| 25.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | 50,00 |
| 22.03.2024 | 48,00 | 49,00 | 47,60 | 49,00 | 2,08% | 378,00 |
| 21.03.2024 | 46,60 | 48,00 | 46,60 | 48,00 | 6,67% | 761,00 |
| 20.03.2024 | 43,60 | 45,00 | 43,60 | 45,00 | 6,64% | 77,00 |
| 19.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | 50,00 |
| 18.03.2024 | 42,10 | 42,40 | 41,70 | 41,80 | 0,00% | - |
| 15.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | 176,00 |
| 14.03.2024 | 41,60 | 42,00 | 41,60 | 42,00 | 1,45% | 3,00 |
| 13.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | 30,00 |
| 12.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | 34,00 |
| 11.03.2024 | 40,80 | 41,10 | 39,90 | 41,10 | -0,24% | - |
| 08.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 116,00 |
| 07.03.2024 | 41,00 | 41,00 | 40,60 | 41,00 | 0,99% | 213,00 |
| 06.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | 37,00 |
| 05.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 50,00 |
| 04.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -6,22% | 15,00 |
| 01.03.2024 | 43,20 | 43,20 | 34,60 | 41,80 | -3,02% | 2.238,00 |
| 29.02.2024 | 42,90 | 43,60 | 42,50 | 43,10 | 0,47% | - |
| 28.02.2024 | 42,60 | 43,30 | 42,10 | 42,90 | -0,23% | - |
| 27.02.2024 | 42,80 | 43,00 | 42,80 | 43,00 | -0,69% | 11,00 |
| 26.02.2024 | 42,00 | 43,30 | 41,70 | 43,30 | 2,85% | - |
| 23.02.2024 | 40,80 | 42,30 | 40,60 | 42,10 | 3,44% | - |
| 22.02.2024 | 39,90 | 40,90 | 39,50 | 40,70 | 1,75% | - |
| 21.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,25% | 25,00 |
| 20.02.2024 | 40,20 | 40,20 | 38,70 | 39,90 | -0,25% | - |
| 19.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,74% | 64,00 |
| 16.02.2024 | 39,60 | 40,50 | 39,20 | 40,30 | -1,23% | - |
| 15.02.2024 | 40,40 | 40,80 | 40,40 | 40,80 | 0,49% | 29,00 |
| 14.02.2024 | 40,40 | 42,00 | 39,60 | 40,60 | -7,31% | 1.207,00 |
| 13.02.2024 | 44,20 | 44,20 | 43,80 | 43,80 | -2,67% | 400,00 |
| 12.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | 84,00 |
| 09.02.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 0,00% | 125,00 |
| 08.02.2024 | 44,40 | 45,20 | 44,40 | 45,20 | 2,26% | 101,00 |
| 07.02.2024 | 43,60 | 44,20 | 43,20 | 44,20 | 1,84% | 345,00 |
| 06.02.2024 | 43,40 | 43,60 | 43,40 | 43,40 | -0,46% | 640,00 |
| 05.02.2024 | 43,60 | 43,80 | 42,40 | 43,60 | 0,00% | 1.055,00 |
| 02.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | 300,00 |
| 01.02.2024 | 43,00 | 43,00 | 42,40 | 42,40 | -0,93% | 65,00 |
| 31.01.2024 | 43,40 | 43,40 | 42,80 | 42,80 | -0,47% | 407,00 |
| 30.01.2024 | 42,80 | 43,00 | 42,80 | 43,00 | -0,23% | 53,00 |
| 29.01.2024 | 42,00 | 43,50 | 41,90 | 43,10 | 3,11% | - |
| 26.01.2024 | 42,00 | 42,00 | 41,80 | 41,80 | -2,34% | 680,00 |
| 25.01.2024 | 41,80 | 42,80 | 41,80 | 42,80 | 4,65% | 1.292,00 |
| 24.01.2024 | 41,70 | 42,00 | 40,30 | 40,90 | -0,24% | - |
| 23.01.2024 | 42,00 | 42,00 | 41,00 | 41,00 | -2,38% | 1.316,00 |
| 22.01.2024 | 41,20 | 42,00 | 41,20 | 42,00 | 5,53% | 436,00 |
| 19.01.2024 | 39,40 | 39,80 | 39,40 | 39,80 | 0,00% | 141,00 |
| 18.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | 426,00 |
| 17.01.2024 | 38,20 | 38,80 | 38,20 | 38,80 | 0,52% | 130,00 |
| 16.01.2024 | 39,00 | 39,00 | 38,60 | 38,60 | -1,53% | 460,00 |
| 15.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,26% | 1,00 |
| 12.01.2024 | 39,60 | 40,10 | 38,70 | 39,10 | -1,76% | - |
| 11.01.2024 | 40,20 | 40,20 | 39,80 | 39,80 | -1,24% | 301,00 |
| 10.01.2024 | 40,40 | 40,50 | 39,50 | 40,30 | 0,25% | - |
| 09.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | 265,00 |
| 08.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,25% | 2,00 |
| 05.01.2024 | 38,80 | 39,90 | 38,60 | 39,90 | 3,10% | - |
| 04.01.2024 | 39,20 | 39,30 | 38,70 | 38,70 | -0,77% | - |
| 03.01.2024 | 41,00 | 41,00 | 39,00 | 39,00 | -4,41% | 519,00 |
| 02.01.2024 | 41,20 | 41,40 | 40,80 | 40,80 | -2,86% | 420,00 |
| 29.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 30,00 |
| 28.12.2023 | 41,60 | 42,00 | 41,60 | 42,00 | 0,96% | 485,00 |
| 27.12.2023 | 41,00 | 41,60 | 41,00 | 41,60 | 1,96% | 471,00 |
| 22.12.2023 | 39,40 | 40,80 | 39,40 | 40,80 | 4,62% | 312,00 |
| 21.12.2023 | 39,40 | 39,40 | 39,00 | 39,00 | -2,01% | 772,00 |
| 20.12.2023 | 41,00 | 41,00 | 39,80 | 39,80 | -2,45% | 11,00 |
| 19.12.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 200,00 |
| 18.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | 270,00 |
| 15.12.2023 | 40,20 | 40,20 | 39,80 | 39,80 | 2,05% | 144,00 |
| 14.12.2023 | 37,00 | 39,00 | 36,80 | 39,00 | 5,98% | 151,00 |
| 13.12.2023 | 36,40 | 36,80 | 36,40 | 36,80 | 1,66% | 88,00 |
| 12.12.2023 | 36,60 | 36,60 | 36,20 | 36,20 | -1,63% | 235,00 |
| 11.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 60,00 |
| 08.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | 43,00 |
| 07.12.2023 | 35,60 | 35,60 | 35,40 | 35,40 | 1,14% | 112,00 |