34,680€
-6,02%
Echtzeit-Aktienkurs TORM plc
Bid:
Ask:
Aktienkurse zur TORM plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 35,74 | 35,74 | 35,56 | 35,56 | -3,63% | 400,00 |
| 15.05.2024 | 35,06 | 36,90 | 35,06 | 36,90 | 5,79% | 3.252,00 |
| 14.05.2024 | 34,36 | 35,50 | 34,36 | 34,88 | 0,87% | 640,00 |
| 13.05.2024 | 34,04 | 34,58 | 34,04 | 34,58 | 0,64% | - |
| 10.05.2024 | 33,78 | 34,46 | 33,78 | 34,36 | 1,60% | 835,00 |
| 09.05.2024 | 33,10 | 33,82 | 33,10 | 33,82 | 0,54% | 31,00 |
| 08.05.2024 | 32,64 | 33,78 | 32,64 | 33,64 | 4,67% | 115,00 |
| 07.05.2024 | 32,50 | 32,50 | 32,14 | 32,14 | -1,59% | - |
| 06.05.2024 | 32,86 | 32,86 | 32,66 | 32,66 | 0,80% | 165,00 |
| 03.05.2024 | 32,24 | 32,40 | 32,24 | 32,40 | -0,43% | 200,00 |
| 02.05.2024 | 31,02 | 32,54 | 31,02 | 32,54 | 0,81% | 126,00 |
| 30.04.2024 | 32,52 | 32,88 | 32,28 | 32,28 | -0,25% | 208,00 |
| 29.04.2024 | 32,50 | 32,50 | 32,36 | 32,36 | 2,02% | 30,00 |
| 26.04.2024 | 31,24 | 31,72 | 31,24 | 31,72 | 0,38% | - |
| 25.04.2024 | 31,02 | 31,60 | 31,02 | 31,60 | 1,74% | 150,00 |
| 24.04.2024 | 31,06 | 31,06 | 31,06 | 31,06 | 1,50% | - |
| 23.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,13% | - |
| 22.04.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 1,66% | - |
| 19.04.2024 | 30,02 | 30,14 | 29,98 | 30,14 | -1,82% | 1.100,00 |
| 18.04.2024 | 31,24 | 31,24 | 30,70 | 30,70 | -1,54% | 500,00 |
| 17.04.2024 | 30,80 | 31,18 | 30,80 | 31,18 | 1,04% | - |
| 16.04.2024 | 30,66 | 30,86 | 30,66 | 30,86 | -0,58% | - |
| 15.04.2024 | 32,02 | 32,02 | 31,04 | 31,04 | -7,12% | - |
| 12.04.2024 | 32,52 | 33,42 | 32,52 | 33,42 | 2,83% | - |
| 11.04.2024 | 32,14 | 32,50 | 32,14 | 32,50 | 0,81% | 75,00 |
| 10.04.2024 | 31,86 | 32,24 | 31,86 | 32,24 | -0,80% | 300,00 |
| 09.04.2024 | 32,08 | 32,50 | 32,08 | 32,50 | 0,31% | - |
| 08.04.2024 | 32,84 | 32,84 | 32,40 | 32,40 | 1,12% | 108,00 |
| 05.04.2024 | 32,34 | 32,34 | 32,04 | 32,04 | -3,32% | - |
| 04.04.2024 | 33,24 | 33,24 | 33,14 | 33,14 | 1,72% | - |
| 03.04.2024 | 32,42 | 32,84 | 32,42 | 32,58 | 0,37% | - |
| 02.04.2024 | 31,98 | 32,66 | 31,98 | 32,46 | 1,12% | 35,00 |
| 28.03.2024 | 31,48 | 32,32 | 31,46 | 32,10 | 3,28% | 3.360,00 |
| 27.03.2024 | 31,14 | 31,58 | 31,06 | 31,08 | 0,26% | 606,00 |
| 26.03.2024 | 31,06 | 31,06 | 31,00 | 31,00 | -1,77% | - |
| 25.03.2024 | 31,50 | 31,56 | 31,34 | 31,56 | 1,94% | 75,00 |
| 22.03.2024 | 31,60 | 31,64 | 30,96 | 30,96 | -0,39% | 532,00 |
| 21.03.2024 | 30,68 | 31,08 | 30,68 | 31,08 | -0,89% | - |
| 20.03.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -0,25% | - |
| 19.03.2024 | 31,30 | 31,44 | 31,30 | 31,44 | 0,45% | - |
| 18.03.2024 | 31,40 | 31,40 | 31,30 | 31,30 | -2,67% | - |
| 15.03.2024 | 32,28 | 32,28 | 31,92 | 32,16 | 1,13% | 120,00 |
| 14.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,08% | - |
| 13.03.2024 | 30,86 | 31,46 | 30,86 | 31,46 | 1,22% | - |
| 12.03.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 2,78% | - |
| 11.03.2024 | 30,98 | 30,98 | 30,20 | 30,24 | 0,13% | 815,00 |
| 08.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 07.03.2024 | 30,68 | 30,80 | 30,68 | 30,80 | 0,52% | - |
| 06.03.2024 | 30,60 | 30,80 | 30,60 | 30,64 | 0,46% | - |
| 05.03.2024 | 30,18 | 30,50 | 30,18 | 30,50 | -0,72% | 1.124,00 |
| 04.03.2024 | 31,26 | 31,26 | 30,18 | 30,72 | -0,45% | 242,00 |
| 01.03.2024 | 31,28 | 31,28 | 30,86 | 30,86 | -1,28% | 100,00 |
| 29.02.2024 | 30,96 | 31,44 | 30,96 | 31,26 | -1,01% | - |
| 28.02.2024 | 31,14 | 31,58 | 31,14 | 31,58 | 1,28% | - |
| 27.02.2024 | 31,06 | 31,18 | 31,06 | 31,18 | 1,30% | - |
| 26.02.2024 | 31,68 | 31,68 | 30,78 | 30,78 | 1,38% | - |
| 23.02.2024 | 30,80 | 30,80 | 30,36 | 30,36 | 1,20% | - |
| 22.02.2024 | 30,88 | 30,88 | 30,00 | 30,00 | -2,98% | 40,00 |
| 21.02.2024 | 30,96 | 30,96 | 30,72 | 30,92 | -1,84% | - |
| 20.02.2024 | 31,88 | 31,88 | 31,50 | 31,50 | -1,13% | 180,00 |
| 19.02.2024 | 31,90 | 31,90 | 31,86 | 31,86 | -0,06% | - |
| 16.02.2024 | 31,98 | 31,98 | 31,88 | 31,88 | 2,77% | 50,00 |
| 15.02.2024 | 31,46 | 31,46 | 31,02 | 31,02 | -3,66% | 400,00 |
| 14.02.2024 | 31,98 | 32,20 | 31,98 | 32,20 | 0,12% | - |
| 13.02.2024 | 31,80 | 32,16 | 31,80 | 32,16 | 2,81% | 100,00 |
| 12.02.2024 | 31,00 | 31,28 | 30,92 | 31,28 | 1,62% | 100,00 |
| 09.02.2024 | 31,00 | 31,04 | 30,78 | 30,78 | -1,35% | - |
| 08.02.2024 | 31,12 | 31,30 | 30,84 | 31,20 | -1,02% | 425,00 |
| 07.02.2024 | 31,12 | 31,52 | 30,90 | 31,52 | -1,75% | 1.140,00 |
| 06.02.2024 | 32,54 | 32,54 | 31,34 | 32,08 | 0,25% | 110,00 |
| 05.02.2024 | 32,40 | 32,50 | 32,00 | 32,00 | -1,48% | 1.127,00 |
| 02.02.2024 | 32,10 | 32,48 | 32,00 | 32,48 | -0,98% | 1.070,00 |
| 01.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,32% | - |
| 31.01.2024 | 33,38 | 33,38 | 32,50 | 33,24 | 0,42% | 60,00 |
| 30.01.2024 | 33,80 | 33,80 | 33,10 | 33,10 | -2,36% | - |
| 29.01.2024 | 33,86 | 33,90 | 33,86 | 33,90 | 4,12% | - |
| 26.01.2024 | 32,74 | 32,80 | 32,54 | 32,56 | -1,03% | 400,00 |
| 25.01.2024 | 32,88 | 33,98 | 32,88 | 32,90 | -1,85% | 210,00 |
| 24.01.2024 | 32,52 | 33,52 | 32,52 | 33,52 | 2,63% | 367,00 |
| 23.01.2024 | 32,22 | 32,66 | 31,62 | 32,66 | -0,55% | 549,00 |
| 22.01.2024 | 31,74 | 32,84 | 31,74 | 32,84 | 2,95% | 529,00 |
| 19.01.2024 | 31,88 | 32,00 | 31,60 | 31,90 | 1,79% | 906,00 |
| 18.01.2024 | 30,18 | 31,80 | 30,18 | 31,34 | 6,24% | 1.015,00 |
| 17.01.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -1,07% | - |
| 16.01.2024 | 29,36 | 29,82 | 29,36 | 29,82 | 0,13% | - |
| 15.01.2024 | 29,92 | 29,92 | 29,50 | 29,78 | 2,34% | - |
| 12.01.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,95% | - |
| 11.01.2024 | 29,40 | 29,40 | 29,10 | 29,38 | -1,87% | 171,00 |
| 10.01.2024 | 29,80 | 29,94 | 29,80 | 29,94 | -0,53% | - |
| 09.01.2024 | 29,84 | 30,10 | 29,84 | 30,10 | 2,59% | - |
| 08.01.2024 | 30,64 | 30,64 | 29,34 | 29,34 | 0,00% | - |
| 05.01.2024 | 29,34 | 29,34 | 29,34 | 29,34 | -3,49% | - |
| 04.01.2024 | 29,74 | 30,40 | 29,74 | 30,40 | 4,61% | 600,00 |
| 03.01.2024 | 28,58 | 29,06 | 28,22 | 29,06 | 3,34% | 176,00 |
| 02.01.2024 | 27,98 | 28,34 | 27,98 | 28,12 | 2,40% | 650,00 |
| 29.12.2023 | 27,46 | 27,46 | 27,46 | 27,46 | 0,81% | - |
| 28.12.2023 | 27,24 | 27,24 | 27,24 | 27,24 | -1,09% | - |
| 27.12.2023 | 28,42 | 28,42 | 27,54 | 27,54 | -2,48% | 40,00 |
| 22.12.2023 | 28,24 | 28,24 | 28,24 | 28,24 | 4,44% | - |
| 21.12.2023 | 27,04 | 27,04 | 27,04 | 27,04 | -1,46% | - |