1.182,500€
0,94%
Echtzeit-Aktienkurs TransDigm Group Inc.
Bid:
Ask:
Aktienkurse zur TransDigm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1.172,00 | 1.187,25 | 1.164,50 | 1.183,25 | 1,00% | - |
| 30.04.2024 | 1.174,25 | 1.186,00 | 1.166,25 | 1.171,50 | -0,11% | - |
| 29.04.2024 | 1.177,00 | 1.189,75 | 1.166,50 | 1.172,75 | -0,34% | 7,00 |
| 26.04.2024 | 1.165,75 | 1.186,25 | 1.165,75 | 1.176,75 | 0,43% | 4,00 |
| 25.04.2024 | 1.159,25 | 1.178,25 | 1.146,25 | 1.171,75 | 1,21% | 16,00 |
| 24.04.2024 | 1.160,75 | 1.175,75 | 1.135,00 | 1.157,75 | -0,13% | 10,00 |
| 23.04.2024 | 1.127,50 | 1.162,00 | 1.124,50 | 1.159,25 | 2,95% | 2,00 |
| 22.04.2024 | 1.114,50 | 1.138,00 | 1.114,00 | 1.126,00 | 1,08% | 2,00 |
| 19.04.2024 | 1.140,25 | 1.148,50 | 1.113,50 | 1.114,00 | -2,30% | 25,00 |
| 18.04.2024 | 1.148,50 | 1.161,00 | 1.134,75 | 1.140,25 | -0,65% | 1,00 |
| 17.04.2024 | 1.151,75 | 1.160,75 | 1.137,00 | 1.147,75 | -0,33% | - |
| 16.04.2024 | 1.136,50 | 1.156,00 | 1.133,75 | 1.151,50 | 1,12% | - |
| 15.04.2024 | 1.139,75 | 1.171,50 | 1.136,00 | 1.138,75 | -0,59% | - |
| 12.04.2024 | 1.151,25 | 1.169,50 | 1.134,25 | 1.145,50 | -0,46% | - |
| 11.04.2024 | 1.135,75 | 1.153,75 | 1.127,50 | 1.150,75 | 1,10% | 4,00 |
| 10.04.2024 | 1.119,00 | 1.140,25 | 1.113,75 | 1.138,25 | 1,77% | 4,00 |
| 09.04.2024 | 1.137,25 | 1.140,75 | 1.102,25 | 1.118,50 | -1,50% | 12,00 |
| 08.04.2024 | 1.140,00 | 1.143,00 | 1.130,50 | 1.135,50 | -0,42% | - |
| 05.04.2024 | 1.112,50 | 1.141,50 | 1.111,50 | 1.140,25 | 2,54% | 2,00 |
| 04.04.2024 | 1.133,75 | 1.147,50 | 1.107,00 | 1.112,00 | -2,07% | 26,00 |
| 03.04.2024 | 1.120,00 | 1.139,50 | 1.113,25 | 1.135,50 | 1,61% | - |
| 02.04.2024 | 1.122,00 | 1.141,75 | 1.111,25 | 1.117,50 | -2,17% | 3,00 |
| 28.03.2024 | 1.139,75 | 1.147,25 | 1.136,50 | 1.142,25 | 0,26% | - |
| 27.03.2024 | 1.129,50 | 1.143,75 | 1.129,50 | 1.139,25 | 0,91% | 4,00 |
| 26.03.2024 | 1.126,50 | 1.137,50 | 1.125,00 | 1.129,00 | 0,22% | - |
| 25.03.2024 | 1.133,50 | 1.140,25 | 1.124,50 | 1.126,50 | -1,31% | - |
| 22.03.2024 | 1.137,25 | 1.143,75 | 1.132,75 | 1.141,50 | 0,44% | - |
| 21.03.2024 | 1.111,25 | 1.140,75 | 1.111,25 | 1.136,50 | 2,18% | 23,00 |
| 20.03.2024 | 1.104,75 | 1.120,25 | 1.104,75 | 1.112,25 | 0,52% | - |
| 19.03.2024 | 1.093,75 | 1.106,75 | 1.084,25 | 1.106,50 | 1,89% | 1,00 |
| 18.03.2024 | 1.075,75 | 1.095,25 | 1.075,00 | 1.086,00 | 0,88% | - |
| 15.03.2024 | 1.089,50 | 1.092,50 | 1.072,50 | 1.076,50 | -1,08% | - |
| 14.03.2024 | 1.085,25 | 1.094,75 | 1.084,00 | 1.088,25 | 0,28% | - |
| 13.03.2024 | 1.083,00 | 1.086,00 | 1.068,25 | 1.085,25 | 0,16% | - |
| 12.03.2024 | 1.052,75 | 1.084,00 | 1.050,75 | 1.083,50 | 2,77% | - |
| 11.03.2024 | 1.066,50 | 1.068,50 | 1.040,50 | 1.054,25 | -0,80% | 1,00 |
| 08.03.2024 | 1.073,00 | 1.076,25 | 1.050,50 | 1.062,75 | -0,98% | - |
| 07.03.2024 | 1.077,75 | 1.088,00 | 1.068,25 | 1.073,25 | 0,05% | 1,00 |
| 06.03.2024 | 1.068,50 | 1.079,75 | 1.068,00 | 1.072,75 | 0,30% | 34,00 |
| 05.03.2024 | 1.081,00 | 1.085,25 | 1.064,25 | 1.069,50 | -0,95% | - |
| 04.03.2024 | 1.091,25 | 1.096,50 | 1.075,00 | 1.079,75 | -1,14% | 4,00 |
| 01.03.2024 | 1.089,75 | 1.096,25 | 1.080,50 | 1.092,25 | 0,18% | - |
| 29.02.2024 | 1.081,50 | 1.090,75 | 1.073,00 | 1.090,25 | 0,83% | 36,00 |
| 28.02.2024 | 1.082,75 | 1.086,50 | 1.078,00 | 1.081,25 | -0,44% | 11,00 |
| 27.02.2024 | 1.096,75 | 1.096,75 | 1.069,50 | 1.086,00 | -1,43% | 45,00 |
| 26.02.2024 | 1.108,50 | 1.114,75 | 1.091,50 | 1.101,75 | -0,92% | - |
| 23.02.2024 | 1.100,00 | 1.114,00 | 1.100,00 | 1.112,00 | 0,88% | 1,00 |
| 22.02.2024 | 1.076,00 | 1.105,25 | 1.073,75 | 1.102,25 | 2,44% | 8,00 |
| 21.02.2024 | 1.072,50 | 1.083,75 | 1.069,25 | 1.076,00 | 0,61% | 2,00 |
| 20.02.2024 | 1.063,75 | 1.076,50 | 1.052,50 | 1.069,50 | 0,54% | 2,00 |
| 19.02.2024 | 1.064,00 | 1.079,50 | 1.057,50 | 1.063,75 | 0,02% | 43,00 |
| 16.02.2024 | 1.076,75 | 1.085,75 | 1.062,25 | 1.063,50 | -0,98% | 6,00 |
| 15.02.2024 | 1.072,75 | 1.077,00 | 1.055,75 | 1.074,00 | 0,47% | - |
| 14.02.2024 | 1.055,25 | 1.085,25 | 1.046,75 | 1.069,00 | 2,00% | 18,00 |
| 13.02.2024 | 1.028,75 | 1.049,25 | 1.006,90 | 1.048,00 | 1,82% | 5,00 |
| 12.02.2024 | 1.040,75 | 1.040,75 | 1.023,50 | 1.029,25 | -0,89% | - |
| 09.02.2024 | 1.050,00 | 1.052,75 | 1.035,25 | 1.038,50 | -0,93% | 19,00 |
| 08.02.2024 | 1.065,50 | 1.114,50 | 1.029,75 | 1.048,25 | -1,53% | - |
| 07.02.2024 | 1.060,50 | 1.068,75 | 1.052,00 | 1.064,50 | 0,24% | 2,00 |
| 06.02.2024 | 1.050,25 | 1.062,50 | 1.050,25 | 1.062,00 | 0,38% | - |
| 05.02.2024 | 1.047,00 | 1.061,00 | 1.039,25 | 1.058,00 | 1,41% | 3,00 |
| 02.02.2024 | 1.024,25 | 1.050,50 | 1.021,75 | 1.043,25 | 1,81% | - |
| 01.02.2024 | 1.010,00 | 1.026,75 | 1.008,75 | 1.024,75 | 1,61% | 3,00 |
| 31.01.2024 | 1.003,55 | 1.016,75 | 998,70 | 1.008,50 | 0,69% | - |
| 30.01.2024 | 999,55 | 1.004,75 | 994,90 | 1.001,55 | 0,45% | - |
| 29.01.2024 | 999,55 | 1.006,75 | 990,20 | 997,10 | -0,14% | 4,00 |
| 26.01.2024 | 994,55 | 1.003,50 | 985,00 | 998,45 | 0,20% | - |
| 25.01.2024 | 974,40 | 996,90 | 970,80 | 996,45 | 2,26% | 10,00 |
| 24.01.2024 | 992,90 | 992,90 | 973,70 | 974,40 | -1,35% | - |
| 23.01.2024 | 982,80 | 993,80 | 981,70 | 987,70 | 0,20% | 16,00 |
| 22.01.2024 | 970,10 | 986,90 | 969,60 | 985,70 | 1,49% | - |
| 19.01.2024 | 968,20 | 979,00 | 962,80 | 971,20 | 0,28% | 1,00 |
| 18.01.2024 | 948,30 | 969,20 | 945,70 | 968,50 | 2,03% | - |
| 17.01.2024 | 944,60 | 956,60 | 941,00 | 949,20 | 0,44% | 3,00 |
| 16.01.2024 | 942,60 | 947,60 | 934,90 | 945,00 | 0,25% | - |
| 15.01.2024 | 943,30 | 943,90 | 940,40 | 942,60 | -0,05% | - |
| 12.01.2024 | 925,60 | 943,80 | 924,70 | 943,10 | 1,42% | 1,00 |
| 11.01.2024 | 923,20 | 932,50 | 918,10 | 929,90 | 0,57% | - |
| 10.01.2024 | 912,50 | 927,40 | 912,10 | 924,60 | 0,86% | - |
| 09.01.2024 | 910,70 | 918,30 | 901,10 | 916,70 | 0,77% | - |
| 08.01.2024 | 894,60 | 910,70 | 887,50 | 909,70 | 1,52% | 40,00 |
| 05.01.2024 | 891,20 | 900,10 | 890,20 | 896,10 | 0,45% | 14,00 |
| 04.01.2024 | 890,50 | 907,00 | 886,90 | 892,10 | 0,13% | 5,00 |
| 03.01.2024 | 906,90 | 911,60 | 890,40 | 890,90 | -1,86% | - |
| 02.01.2024 | 919,60 | 922,50 | 903,80 | 907,80 | -1,28% | 1,00 |
| 29.12.2023 | 915,60 | 919,60 | 913,60 | 919,60 | 0,44% | - |
| 28.12.2023 | 907,60 | 916,90 | 897,30 | 915,60 | 0,97% | - |
| 27.12.2023 | 908,40 | 913,90 | 903,30 | 906,80 | -0,21% | - |
| 22.12.2023 | 902,80 | 913,10 | 898,00 | 908,70 | 0,70% | - |
| 21.12.2023 | 896,60 | 905,00 | 893,50 | 902,40 | 0,31% | - |
| 20.12.2023 | 909,30 | 911,70 | 898,40 | 899,60 | -1,07% | - |
| 19.12.2023 | 906,20 | 914,50 | 902,80 | 909,30 | 0,32% | - |
| 18.12.2023 | 905,90 | 913,10 | 903,20 | 906,40 | -0,08% | 2,00 |
| 15.12.2023 | 898,40 | 910,30 | 892,90 | 907,10 | 1,01% | - |
| 14.12.2023 | 930,00 | 933,30 | 888,00 | 898,00 | -3,43% | - |
| 13.12.2023 | 926,80 | 936,60 | 925,90 | 929,90 | 0,49% | 1,00 |
| 12.12.2023 | 924,40 | 928,30 | 919,70 | 925,40 | 0,26% | 20,00 |
| 11.12.2023 | 915,30 | 925,00 | 912,50 | 923,00 | 1,16% | - |
| 08.12.2023 | 901,50 | 916,10 | 900,70 | 912,40 | 1,31% | - |
| 07.12.2023 | 899,00 | 905,20 | 891,40 | 900,60 | 0,77% | - |