46,900€
-0,21%
Echtzeit-Aktienkurs Tempur Sealy International
Bid:
Ask:
Aktienkurse zur Tempur Sealy International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | 100,00 |
| 29.04.2024 | 47,20 | 47,20 | 47,00 | 47,00 | 0,64% | 58,00 |
| 26.04.2024 | 46,60 | 47,30 | 46,50 | 46,70 | 1,97% | - |
| 25.04.2024 | 47,40 | 47,40 | 45,80 | 45,80 | -3,38% | 40,00 |
| 24.04.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | 52,00 |
| 23.04.2024 | 46,40 | 47,00 | 46,40 | 47,00 | 1,29% | 41,00 |
| 22.04.2024 | 46,60 | 46,60 | 46,40 | 46,40 | 1,09% | 64,00 |
| 19.04.2024 | 46,30 | 46,70 | 45,50 | 45,90 | 0,66% | - |
| 18.04.2024 | 46,20 | 46,20 | 45,60 | 45,60 | -1,51% | 490,00 |
| 17.04.2024 | 47,10 | 47,30 | 46,30 | 46,30 | 0,22% | - |
| 16.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -3,35% | 100,00 |
| 15.04.2024 | 47,20 | 47,80 | 47,20 | 47,80 | -0,42% | 124,00 |
| 12.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,21% | 1,00 |
| 11.04.2024 | 48,40 | 48,80 | 47,90 | 47,90 | -1,64% | - |
| 10.04.2024 | 49,40 | 49,50 | 47,90 | 48,70 | -1,22% | - |
| 09.04.2024 | 49,30 | 49,70 | 49,10 | 49,30 | -0,40% | - |
| 08.04.2024 | 49,50 | 50,40 | 49,00 | 49,50 | 0,00% | - |
| 05.04.2024 | 48,90 | 49,90 | 48,50 | 49,50 | -0,60% | - |
| 04.04.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 1,43% | 200,00 |
| 03.04.2024 | 49,80 | 50,05 | 49,10 | 49,10 | -1,60% | - |
| 02.04.2024 | 51,50 | 52,00 | 49,30 | 49,90 | -4,95% | - |
| 28.03.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,45% | 30,00 |
| 27.03.2024 | 52,00 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 26.03.2024 | 51,00 | 52,25 | 51,00 | 51,75 | 0,98% | - |
| 25.03.2024 | 50,50 | 52,25 | 50,50 | 51,25 | 1,49% | - |
| 22.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | 27,00 |
| 21.03.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 4,04% | 10,00 |
| 20.03.2024 | 49,10 | 49,90 | 48,70 | 49,50 | 0,81% | - |
| 19.03.2024 | 48,30 | 49,30 | 48,10 | 49,10 | 0,61% | - |
| 18.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,21% | 31,00 |
| 15.03.2024 | 50,15 | 50,75 | 48,70 | 48,70 | -2,60% | - |
| 14.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,48% | 1.887,00 |
| 13.03.2024 | 51,25 | 51,75 | 50,55 | 50,75 | 1,70% | - |
| 12.03.2024 | 49,30 | 50,25 | 49,00 | 49,90 | -0,20% | - |
| 11.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 4,00 |
| 08.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,49% | 60,00 |
| 07.03.2024 | 50,05 | 51,25 | 50,05 | 50,75 | 3,57% | - |
| 06.03.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,01% | 4,00 |
| 05.03.2024 | 49,95 | 50,25 | 49,50 | 49,50 | -1,98% | - |
| 04.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 60,00 |
| 01.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,49% | 56,00 |
| 29.02.2024 | 49,30 | 50,75 | 49,10 | 50,75 | 3,36% | - |
| 28.02.2024 | 49,60 | 50,05 | 49,00 | 49,10 | -1,21% | - |
| 27.02.2024 | 47,80 | 49,90 | 47,80 | 49,70 | 4,19% | - |
| 26.02.2024 | 47,90 | 48,20 | 47,50 | 47,70 | -0,83% | - |
| 23.02.2024 | 46,90 | 48,30 | 46,40 | 48,10 | 1,91% | - |
| 22.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,94% | 6,00 |
| 21.02.2024 | 46,50 | 46,70 | 46,10 | 46,30 | -0,86% | - |
| 20.02.2024 | 47,10 | 47,10 | 45,90 | 46,70 | -0,85% | - |
| 19.02.2024 | 47,10 | 47,10 | 47,00 | 47,10 | 0,00% | - |
| 16.02.2024 | 46,90 | 47,50 | 46,30 | 47,10 | 1,07% | - |
| 15.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | 255,00 |
| 14.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,64% | 85,00 |
| 13.02.2024 | 48,30 | 48,30 | 46,30 | 46,70 | 0,65% | - |
| 12.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,49% | 2,00 |
| 09.02.2024 | 48,10 | 48,70 | 46,30 | 47,10 | -2,28% | - |
| 08.02.2024 | 47,00 | 49,20 | 47,00 | 48,20 | 1,47% | 678,00 |
| 07.02.2024 | 47,20 | 47,90 | 46,90 | 47,50 | 0,42% | - |
| 06.02.2024 | 47,00 | 47,50 | 46,50 | 47,30 | 0,85% | - |
| 05.02.2024 | 46,50 | 47,30 | 46,10 | 46,90 | 0,43% | - |
| 02.02.2024 | 46,50 | 47,10 | 45,30 | 46,70 | 0,43% | - |
| 01.02.2024 | 46,30 | 46,90 | 45,90 | 46,50 | 1,09% | - |
| 31.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -4,17% | 160,00 |
| 30.01.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | 40,00 |
| 29.01.2024 | 47,40 | 48,40 | 47,40 | 48,40 | 1,89% | 218,00 |
| 26.01.2024 | 46,90 | 47,50 | 46,70 | 47,50 | 1,28% | - |
| 25.01.2024 | 46,70 | 47,30 | 46,40 | 46,90 | 0,64% | - |
| 24.01.2024 | 47,20 | 47,20 | 46,60 | 46,60 | -1,06% | 2,00 |
| 23.01.2024 | 47,20 | 47,50 | 46,70 | 47,10 | 0,64% | - |
| 22.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | 50,00 |
| 19.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | 182,00 |
| 18.01.2024 | 45,60 | 46,80 | 45,60 | 46,80 | 2,63% | 1.421,00 |
| 17.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,66% | 22,00 |
| 16.01.2024 | 45,70 | 46,10 | 44,90 | 45,30 | -0,66% | - |
| 15.01.2024 | 45,60 | 45,70 | 45,50 | 45,60 | 0,22% | - |
| 12.01.2024 | 46,30 | 46,80 | 45,30 | 45,50 | -1,30% | - |
| 11.01.2024 | 46,70 | 46,70 | 45,30 | 46,10 | -0,86% | - |
| 10.01.2024 | 45,70 | 46,70 | 45,50 | 46,50 | 1,75% | - |
| 09.01.2024 | 45,50 | 45,90 | 44,70 | 45,70 | 0,00% | - |
| 08.01.2024 | 44,30 | 45,70 | 44,10 | 45,70 | 3,16% | - |
| 05.01.2024 | 43,90 | 44,70 | 43,30 | 44,30 | 0,91% | - |
| 04.01.2024 | 44,30 | 44,30 | 43,70 | 43,90 | -0,90% | - |
| 03.01.2024 | 45,20 | 45,70 | 43,90 | 44,30 | -2,21% | - |
| 02.01.2024 | 46,20 | 46,30 | 45,10 | 45,30 | -2,58% | - |
| 29.12.2023 | 46,40 | 46,50 | 45,90 | 46,50 | -0,21% | - |
| 28.12.2023 | 46,60 | 46,60 | 46,60 | 46,60 | 0,65% | 1,00 |
| 27.12.2023 | 46,20 | 46,50 | 45,90 | 46,30 | 1,09% | - |
| 22.12.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,22% | 258,00 |
| 21.12.2023 | 44,80 | 45,70 | 44,70 | 45,70 | 1,78% | - |
| 20.12.2023 | 45,80 | 46,10 | 44,70 | 44,90 | -1,75% | - |
| 19.12.2023 | 45,90 | 46,30 | 45,50 | 45,70 | -0,87% | - |
| 18.12.2023 | 46,20 | 46,50 | 45,70 | 46,10 | 0,00% | - |
| 15.12.2023 | 46,10 | 47,30 | 46,00 | 46,10 | 0,00% | - |
| 14.12.2023 | 45,10 | 46,90 | 44,70 | 46,10 | 2,22% | - |
| 13.12.2023 | 43,50 | 45,10 | 43,10 | 45,10 | 4,16% | - |
| 12.12.2023 | 43,10 | 43,90 | 43,00 | 43,30 | -0,92% | - |
| 11.12.2023 | 43,00 | 44,10 | 42,80 | 43,70 | 1,63% | - |
| 08.12.2023 | 41,60 | 43,00 | 41,60 | 43,00 | 2,14% | 50,00 |
| 07.12.2023 | 42,20 | 42,50 | 41,90 | 42,10 | -0,47% | - |
| 06.12.2023 | 40,30 | 42,50 | 40,20 | 42,30 | 5,49% | - |