Börse:
15,150€
-0,33%
Echtzeit-Aktienkurs Tata Motors Ltd. (ADRs)
Bid:
15,100€
Ask:
15,200€
Aktienkurse zur Tata Motors Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 15,25 | 15,30 | 14,95 | 15,15 | -0,33% | 3.267,00 |
| 25.01.2021 | 16,10 | 16,40 | 14,90 | 15,20 | -6,17% | 14.909,00 |
| 22.01.2021 | 16,50 | 16,50 | 15,70 | 16,20 | -1,82% | 18.828,00 |
| 21.01.2021 | 16,30 | 16,70 | 15,60 | 16,50 | 6,45% | 20.717,00 |
| 20.01.2021 | 15,00 | 15,70 | 15,00 | 15,50 | 6,90% | 20.500,00 |
| 19.01.2021 | 14,40 | 14,70 | 14,40 | 14,50 | 0,00% | 9.823,00 |
| 18.01.2021 | 14,90 | 14,90 | 14,00 | 14,50 | -1,36% | 9.047,00 |
| 15.01.2021 | 14,00 | 14,80 | 14,00 | 14,70 | 5,76% | 16.561,00 |
| 14.01.2021 | 13,20 | 14,00 | 13,20 | 13,90 | 2,96% | 5.140,00 |
| 13.01.2021 | 13,60 | 13,80 | 13,20 | 13,50 | -0,74% | 6.580,00 |
| 12.01.2021 | 13,20 | 14,00 | 13,00 | 13,60 | 3,82% | 17.450,00 |
| 11.01.2021 | 11,40 | 13,10 | 10,90 | 13,10 | 16,96% | 30.374,00 |
| 08.01.2021 | 11,00 | 11,20 | 10,70 | 11,20 | 1,82% | 10.681,00 |
| 07.01.2021 | 10,80 | 11,00 | 10,80 | 11,00 | 0,92% | 6.577,00 |
| 06.01.2021 | 10,80 | 10,90 | 10,60 | 10,90 | 1,87% | 1.980,00 |
| 05.01.2021 | 10,50 | 10,80 | 10,50 | 10,70 | 1,90% | 7.803,00 |
| 04.01.2021 | 10,40 | 10,70 | 10,20 | 10,50 | 1,94% | 5.660,00 |
| 30.12.2020 | 10,00 | 10,30 | 10,00 | 10,30 | 3,00% | 8.298,00 |
| 29.12.2020 | 10,20 | 10,30 | 10,00 | 10,00 | -2,91% | 6.685,00 |
| 28.12.2020 | 9,75 | 10,50 | 9,45 | 10,30 | 7,85% | 24.860,00 |
| 23.12.2020 | 9,15 | 9,55 | 9,15 | 9,55 | 4,37% | 7.858,00 |
| 22.12.2020 | 9,05 | 9,15 | 8,95 | 9,15 | 0,55% | 4.515,00 |
| 21.12.2020 | 9,80 | 9,80 | 8,90 | 9,10 | -8,08% | 24.172,00 |
| 18.12.2020 | 10,00 | 10,00 | 9,90 | 9,90 | -1,98% | 1.425,00 |
| 17.12.2020 | 10,40 | 10,40 | 10,10 | 10,10 | -0,98% | 3.380,00 |
| 16.12.2020 | 10,20 | 10,20 | 10,00 | 10,20 | 0,99% | 1.180,00 |
| 15.12.2020 | 10,00 | 10,10 | 9,85 | 10,10 | 1,51% | 3.108,00 |
| 14.12.2020 | 10,10 | 10,10 | 9,90 | 9,95 | -0,50% | 4.680,00 |
| 11.12.2020 | 10,00 | 10,10 | 9,85 | 10,00 | 1,01% | 2.788,00 |
| 10.12.2020 | 10,20 | 10,20 | 9,80 | 9,90 | -3,88% | 2.478,00 |
| 09.12.2020 | 10,30 | 10,40 | 10,20 | 10,30 | 0,98% | 4.815,00 |
| 08.12.2020 | 10,20 | 10,40 | 10,20 | 10,20 | 0,00% | 2.290,00 |
| 07.12.2020 | 10,40 | 10,40 | 10,00 | 10,20 | -1,92% | 2.316,00 |
| 04.12.2020 | 10,20 | 10,50 | 10,20 | 10,40 | 0,00% | 5.704,00 |
| 03.12.2020 | 10,40 | 10,50 | 10,20 | 10,40 | -0,95% | 3.585,00 |
| 02.12.2020 | 10,40 | 10,50 | 10,30 | 10,50 | 0,96% | 2.166,00 |
| 01.12.2020 | 10,00 | 10,40 | 9,85 | 10,40 | 2,97% | 3.146,00 |
| 30.11.2020 | 10,30 | 10,30 | 9,85 | 10,10 | -2,88% | 5.902,00 |
| 27.11.2020 | 10,10 | 10,50 | 9,95 | 10,40 | 5,58% | 9.169,00 |
| 26.11.2020 | 9,90 | 9,95 | 9,80 | 9,85 | -0,51% | 1.754,00 |
| 25.11.2020 | 9,80 | 9,90 | 9,70 | 9,90 | 0,51% | 5.515,00 |
| 24.11.2020 | 9,85 | 10,20 | 9,75 | 9,85 | 1,03% | 3.320,00 |
| 23.11.2020 | 9,65 | 9,90 | 9,45 | 9,75 | 2,09% | 5.113,00 |
| 20.11.2020 | 9,80 | 9,80 | 9,55 | 9,55 | -1,04% | 2.857,00 |
| 19.11.2020 | 9,80 | 9,90 | 9,60 | 9,65 | -2,53% | 4.177,00 |
| 18.11.2020 | 9,35 | 10,10 | 9,35 | 9,90 | 7,61% | 27.715,00 |
| 17.11.2020 | 8,85 | 9,20 | 8,80 | 9,20 | 3,95% | 4.989,00 |
| 16.11.2020 | 8,60 | 8,85 | 8,50 | 8,85 | 5,36% | 9.535,00 |
| 13.11.2020 | 8,50 | 8,55 | 8,35 | 8,40 | -1,75% | 3.603,00 |
| 12.11.2020 | 8,55 | 8,65 | 8,50 | 8,55 | -0,58% | 1.415,00 |
| 11.11.2020 | 8,50 | 8,80 | 8,50 | 8,60 | 0,58% | 3.149,00 |
| 10.11.2020 | 8,40 | 8,55 | 8,25 | 8,55 | -1,72% | 6.947,00 |
| 09.11.2020 | 8,00 | 8,75 | 8,00 | 8,70 | 9,43% | 14.120,00 |
| 06.11.2020 | 7,90 | 8,05 | 7,90 | 7,95 | -1,24% | 6.402,00 |
| 05.11.2020 | 7,90 | 8,05 | 7,65 | 8,05 | 1,90% | 839,00 |
| 04.11.2020 | 8,00 | 8,00 | 7,90 | 7,90 | 0,00% | 72,00 |
| 03.11.2020 | 7,90 | 8,00 | 7,90 | 7,90 | 1,28% | 3.137,00 |
| 02.11.2020 | 7,55 | 7,80 | 7,50 | 7,80 | 4,00% | 2.150,00 |
| 30.10.2020 | 7,50 | 7,65 | 7,50 | 7,50 | -1,96% | 599,00 |
| 29.10.2020 | 7,55 | 7,65 | 7,50 | 7,65 | 1,32% | 3.890,00 |
| 28.10.2020 | 8,05 | 8,05 | 7,55 | 7,55 | -6,21% | 2.829,00 |
| 27.10.2020 | 7,70 | 8,05 | 7,70 | 8,05 | 6,62% | 11.233,00 |
| 26.10.2020 | 7,75 | 7,75 | 7,50 | 7,55 | -3,82% | 3.726,00 |
| 23.10.2020 | 7,75 | 7,85 | 7,75 | 7,85 | 2,61% | 3.370,00 |
| 22.10.2020 | 7,50 | 7,70 | 7,40 | 7,65 | 2,00% | 4.100,00 |
| 21.10.2020 | 7,55 | 7,55 | 7,45 | 7,50 | -1,32% | 3.460,00 |
| 20.10.2020 | 7,25 | 7,60 | 7,25 | 7,60 | 3,40% | 4.161,00 |
| 19.10.2020 | 7,45 | 7,60 | 7,35 | 7,35 | -2,65% | 3.072,00 |
| 16.10.2020 | 7,45 | 7,55 | 7,30 | 7,55 | 0,67% | 4.963,00 |
| 15.10.2020 | 7,50 | 7,55 | 7,35 | 7,50 | -1,96% | 12.362,00 |
| 14.10.2020 | 7,65 | 7,75 | 7,50 | 7,65 | -0,65% | 3.326,00 |
| 13.10.2020 | 7,95 | 7,95 | 7,70 | 7,70 | -2,53% | 1.890,00 |
| 12.10.2020 | 8,10 | 8,10 | 7,75 | 7,90 | -2,47% | 11.810,00 |
| 09.10.2020 | 8,00 | 8,10 | 8,00 | 8,10 | -1,22% | 570,00 |
| 08.10.2020 | 8,20 | 8,25 | 8,15 | 8,20 | -0,61% | 6.470,00 |
| 07.10.2020 | 8,15 | 8,25 | 8,05 | 8,25 | -0,60% | 3.956,00 |
| 06.10.2020 | 8,30 | 8,40 | 8,15 | 8,30 | 7,10% | 963,00 |
| 05.10.2020 | 7,75 | 7,75 | 7,75 | 7,75 | 3,33% | 2.560,00 |
| 02.10.2020 | 7,70 | 7,70 | 7,50 | 7,50 | -2,60% | 1.960,00 |
| 01.10.2020 | 7,65 | 7,90 | 7,65 | 7,70 | -1,28% | 5.082,00 |
| 30.09.2020 | 7,55 | 7,90 | 7,45 | 7,80 | 3,31% | 5.549,00 |
| 29.09.2020 | 7,60 | 7,60 | 7,55 | 7,55 | -1,95% | 2.078,00 |
| 28.09.2020 | 7,70 | 7,75 | 7,70 | 7,70 | 3,36% | 1.969,00 |
| 25.09.2020 | 7,20 | 7,45 | 7,20 | 7,45 | 2,05% | 2.125,00 |
| 24.09.2020 | 7,25 | 7,45 | 6,80 | 7,30 | -2,01% | 9.598,00 |
| 23.09.2020 | 7,70 | 7,70 | 7,45 | 7,45 | -3,25% | 2.860,00 |
| 22.09.2020 | 8,00 | 8,00 | 7,70 | 7,70 | -1,91% | 3.439,00 |
| 21.09.2020 | 8,35 | 8,35 | 7,80 | 7,85 | -6,55% | 7.910,00 |
| 18.09.2020 | 8,50 | 8,50 | 8,30 | 8,40 | -0,59% | 4.450,00 |
| 17.09.2020 | 8,65 | 8,65 | 8,45 | 8,45 | -2,87% | 6.334,00 |
| 16.09.2020 | 8,65 | 8,80 | 8,55 | 8,70 | 2,35% | 3.644,00 |
| 15.09.2020 | 8,50 | 8,60 | 8,50 | 8,50 | 0,59% | 3.840,00 |
| 14.09.2020 | 8,30 | 8,50 | 8,30 | 8,45 | 3,68% | 2.745,00 |
| 11.09.2020 | 8,15 | 8,20 | 8,15 | 8,15 | 0,00% | 725,00 |
| 10.09.2020 | 8,40 | 8,40 | 8,15 | 8,15 | -0,61% | 1.456,00 |
| 09.09.2020 | 8,20 | 8,30 | 7,95 | 8,20 | 0,00% | 2,00 |
| 08.09.2020 | 8,53 | 8,58 | 8,00 | 8,20 | -3,53% | 6.739,00 |
| 07.09.2020 | 8,55 | 8,55 | 8,50 | 8,50 | 0,59% | 712,00 |
| 04.09.2020 | 8,65 | 8,65 | 8,25 | 8,45 | 0,60% | 8.304,00 |
| 03.09.2020 | 8,50 | 8,80 | 8,30 | 8,40 | -1,75% | 11.475,00 |