Börse:
0,862€
-0,98%
Echtzeit-Aktienkurs TOM TAILOR HLDG NA O.N.
Bid:
0,823€
Ask:
0,900€
Aktienkurse zur TOM TAILOR HLDG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2020 | 0,90 | 0,90 | 0,85 | 0,88 | 1,15% | 6.787,00 |
| 01.04.2020 | 0,98 | 0,98 | 0,85 | 0,87 | -3,33% | 10.984,00 |
| 31.03.2020 | 1,00 | 1,00 | 0,86 | 0,90 | -11,24% | 28.298,00 |
| 30.03.2020 | 1,00 | 1,01 | 0,88 | 1,01 | 5,63% | 41.410,00 |
| 27.03.2020 | 1,08 | 1,08 | 0,92 | 0,96 | -1,54% | 11.710,00 |
| 26.03.2020 | 1,00 | 1,00 | 0,98 | 0,98 | 5,98% | 19.366,00 |
| 25.03.2020 | 1,05 | 1,19 | 0,92 | 0,92 | -12,38% | 18.819,00 |
| 24.03.2020 | 0,86 | 1,05 | 0,70 | 1,05 | 26,51% | 19.367,00 |
| 23.03.2020 | 0,90 | 0,90 | 0,65 | 0,83 | -7,68% | 23.480,00 |
| 20.03.2020 | 0,85 | 0,90 | 0,81 | 0,90 | 8,57% | 7.199,00 |
| 19.03.2020 | 0,97 | 0,97 | 0,81 | 0,83 | -13,75% | 31.680,00 |
| 18.03.2020 | 1,00 | 1,00 | 0,77 | 0,96 | -4,00% | 24.595,00 |
| 17.03.2020 | 1,01 | 1,01 | 1,00 | 1,00 | -9,09% | 46.342,00 |
| 16.03.2020 | 1,01 | 1,10 | 0,95 | 1,10 | -10,50% | 26.028,00 |
| 13.03.2020 | 1,20 | 1,25 | 1,12 | 1,23 | 1,57% | 45.975,00 |
| 12.03.2020 | 1,12 | 1,28 | 1,12 | 1,21 | -2,42% | 17.117,00 |
| 11.03.2020 | 1,25 | 1,34 | 1,24 | 1,24 | -4,62% | 62.329,00 |
| 10.03.2020 | 1,33 | 1,44 | 1,25 | 1,30 | 7,79% | 23.581,00 |
| 09.03.2020 | 1,23 | 1,25 | 1,15 | 1,21 | -11,52% | 37.408,00 |
| 06.03.2020 | 1,40 | 1,40 | 1,30 | 1,36 | -6,71% | 15.783,00 |
| 05.03.2020 | 1,44 | 1,46 | 1,42 | 1,46 | -2,60% | 5.834,00 |
| 04.03.2020 | 1,45 | 1,50 | 1,43 | 1,50 | -6,25% | 25.369,00 |
| 03.03.2020 | 1,52 | 1,66 | 1,48 | 1,60 | 3,23% | 27.430,00 |
| 02.03.2020 | 1,16 | 1,55 | 1,16 | 1,55 | 29,17% | 39.309,00 |
| 28.02.2020 | 1,36 | 1,37 | 1,08 | 1,20 | -11,76% | 78.875,00 |
| 27.02.2020 | 1,41 | 1,45 | 1,36 | 1,36 | -7,48% | 12.440,00 |
| 26.02.2020 | 1,44 | 1,69 | 1,36 | 1,47 | 1,87% | 46.188,00 |
| 25.02.2020 | 1,46 | 1,53 | 1,44 | 1,44 | -5,44% | 26.781,00 |
| 24.02.2020 | 1,59 | 1,60 | 1,35 | 1,53 | -5,51% | 48.641,00 |
| 21.02.2020 | 1,62 | 1,67 | 1,61 | 1,62 | -2,77% | 10.686,00 |
| 20.02.2020 | 1,62 | 1,72 | 1,62 | 1,66 | 2,53% | 22.378,00 |
| 19.02.2020 | 1,62 | 1,72 | 1,62 | 1,62 | 0,00% | 15.216,00 |
| 18.02.2020 | 1,60 | 1,72 | 1,60 | 1,62 | 1,25% | 15.434,00 |
| 17.02.2020 | 1,75 | 1,75 | 1,56 | 1,60 | -9,19% | 57.338,00 |
| 14.02.2020 | 1,88 | 1,88 | 1,75 | 1,76 | -1,78% | 39.785,00 |
| 13.02.2020 | 1,88 | 1,88 | 1,77 | 1,79 | -7,57% | 41.898,00 |
| 12.02.2020 | 1,88 | 1,94 | 1,88 | 1,94 | 2,67% | 8.414,00 |
| 11.02.2020 | 1,94 | 1,94 | 1,88 | 1,89 | -0,81% | - |
| 10.02.2020 | 1,91 | 1,91 | 1,90 | 1,91 | -0,10% | 6.087,00 |
| 07.02.2020 | 1,88 | 1,91 | 1,88 | 1,91 | 0,10% | 318,00 |
| 06.02.2020 | 1,90 | 1,96 | 1,88 | 1,91 | 1,11% | 732,00 |
| 05.02.2020 | 1,95 | 1,96 | 1,89 | 1,89 | -1,87% | 2.560,00 |
| 04.02.2020 | 1,90 | 1,92 | 1,89 | 1,92 | -1,49% | 1.804,00 |
| 03.02.2020 | 2,06 | 2,06 | 1,89 | 1,95 | 0,93% | 5.361,00 |
| 31.01.2020 | 2,00 | 2,00 | 1,93 | 1,93 | -3,69% | 814,00 |
| 30.01.2020 | 1,97 | 2,01 | 1,97 | 2,01 | 0,00% | 8.866,00 |
| 29.01.2020 | 1,97 | 2,05 | 1,97 | 2,01 | 0,35% | 3.665,00 |
| 28.01.2020 | 2,00 | 2,00 | 1,95 | 2,00 | 3,95% | 7.439,00 |
| 27.01.2020 | 1,92 | 1,92 | 1,92 | 1,92 | -4,80% | 16,00 |
| 24.01.2020 | 2,00 | 2,10 | 2,00 | 2,02 | 0,10% | 39.648,00 |
| 23.01.2020 | 1,90 | 2,02 | 1,90 | 2,02 | 6,49% | 28.350,00 |
| 22.01.2020 | 1,99 | 1,99 | 1,86 | 1,90 | -6,19% | 14.339,00 |
| 21.01.2020 | 2,06 | 2,06 | 1,97 | 2,02 | -0,98% | 32.811,00 |
| 20.01.2020 | 2,00 | 2,10 | 1,99 | 2,04 | -0,97% | 33.876,00 |
| 17.01.2020 | 2,10 | 2,14 | 2,05 | 2,06 | -1,81% | 39.912,00 |
| 16.01.2020 | 2,16 | 2,16 | 1,95 | 2,10 | -1,96% | 37.289,00 |
| 15.01.2020 | 2,15 | 2,15 | 2,07 | 2,14 | -4,46% | 25.276,00 |
| 14.01.2020 | 2,18 | 2,24 | 2,18 | 2,24 | 1,17% | 1.108,00 |
| 13.01.2020 | 2,30 | 2,30 | 2,20 | 2,21 | -2,04% | 8.850,00 |
| 10.01.2020 | 2,26 | 2,28 | 2,17 | 2,26 | -1,31% | 21.581,00 |
| 09.01.2020 | 2,25 | 2,29 | 2,25 | 2,29 | -0,17% | 3.340,00 |
| 08.01.2020 | 2,25 | 2,29 | 2,17 | 2,29 | -2,80% | 11.342,00 |
| 07.01.2020 | 2,36 | 2,45 | 2,35 | 2,36 | 5,55% | 6.197,00 |
| 06.01.2020 | 2,30 | 2,35 | 2,24 | 2,24 | -4,20% | 2.794,00 |
| 03.01.2020 | 2,27 | 2,37 | 2,27 | 2,33 | 0,17% | 6.707,00 |
| 02.01.2020 | 2,10 | 2,42 | 2,08 | 2,33 | 12,02% | 36.952,00 |
| 30.12.2019 | 2,25 | 2,28 | 2,05 | 2,08 | -7,64% | 37.013,00 |
| 27.12.2019 | 2,35 | 2,35 | 2,25 | 2,25 | -5,38% | 29.009,00 |
| 23.12.2019 | 2,45 | 2,50 | 2,35 | 2,38 | -0,83% | 34.331,00 |
| 20.12.2019 | 2,27 | 2,47 | 2,27 | 2,40 | 0,84% | 34.215,00 |
| 19.12.2019 | 2,22 | 2,39 | 2,20 | 2,38 | 8,18% | 46.391,00 |
| 18.12.2019 | 2,13 | 2,22 | 2,13 | 2,20 | 1,10% | 46.323,00 |
| 17.12.2019 | 2,14 | 2,20 | 2,14 | 2,18 | 0,28% | 11.435,00 |
| 16.12.2019 | 2,13 | 2,19 | 2,13 | 2,17 | 0,00% | 6.216,00 |
| 13.12.2019 | 2,16 | 2,20 | 2,16 | 2,17 | -2,08% | 822,00 |
| 12.12.2019 | 2,18 | 2,28 | 2,14 | 2,22 | -1,07% | 16.477,00 |
| 11.12.2019 | 2,17 | 2,24 | 2,14 | 2,24 | 3,42% | 20.480,00 |
| 10.12.2019 | 2,14 | 2,18 | 2,14 | 2,17 | 1,21% | 904,00 |
| 09.12.2019 | 2,19 | 2,19 | 2,12 | 2,14 | -1,20% | 5.984,00 |
| 06.12.2019 | 2,15 | 2,17 | 2,15 | 2,17 | 0,00% | 2.305,00 |
| 05.12.2019 | 2,15 | 2,27 | 2,13 | 2,17 | -0,18% | 19.482,00 |
| 04.12.2019 | 2,13 | 2,19 | 2,13 | 2,17 | 0,46% | 3.210,00 |
| 03.12.2019 | 2,18 | 2,18 | 2,15 | 2,16 | -3,74% | 787,00 |
| 02.12.2019 | 2,16 | 2,30 | 2,14 | 2,24 | 6,45% | 35.731,00 |
| 29.11.2019 | 2,13 | 2,16 | 2,05 | 2,11 | 0,19% | 17.488,00 |
| 28.11.2019 | 2,20 | 2,20 | 2,08 | 2,10 | -4,36% | 6.725,00 |
| 27.11.2019 | 2,18 | 2,20 | 2,14 | 2,20 | 0,92% | 3.776,00 |
| 26.11.2019 | 2,16 | 2,18 | 2,05 | 2,18 | 2,83% | 10.436,00 |
| 25.11.2019 | 2,05 | 2,16 | 2,03 | 2,12 | 3,41% | 19.849,00 |
| 22.11.2019 | 2,04 | 2,10 | 2,01 | 2,05 | -2,47% | 3.005,00 |
| 21.11.2019 | 2,06 | 2,12 | 1,68 | 2,10 | -1,59% | 81.370,00 |
| 20.11.2019 | 2,15 | 2,18 | 2,11 | 2,14 | -0,84% | 13.178,00 |
| 19.11.2019 | 2,20 | 2,20 | 2,15 | 2,15 | -1,28% | 27.273,00 |
| 18.11.2019 | 2,15 | 2,30 | 2,10 | 2,18 | 5,41% | 81.311,00 |
| 15.11.2019 | 2,05 | 2,11 | 2,01 | 2,07 | 0,98% | 18.038,00 |
| 14.11.2019 | 2,01 | 2,05 | 1,97 | 2,05 | 1,79% | 41.077,00 |
| 13.11.2019 | 1,99 | 2,03 | 1,95 | 2,01 | 3,65% | 23.227,00 |
| 12.11.2019 | 1,95 | 2,01 | 1,94 | 1,94 | 2,26% | 14.605,00 |
| 11.11.2019 | 2,11 | 2,20 | 1,85 | 1,90 | -9,44% | 110.966,00 |
| 08.11.2019 | 1,89 | 2,16 | 1,89 | 2,10 | 11,83% | 81.352,00 |