Börse:
2,016€
-0,10%
Echtzeit-Aktienkurs TOM TAILOR HLDG NA O.N.
Bid:
1,982€
Ask:
2,050€
Aktienkurse zur TOM TAILOR HLDG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2019 | 1,83 | 1,93 | 1,83 | 1,88 | 2,46% | 72.821,00 |
| 06.11.2019 | 1,86 | 1,86 | 1,74 | 1,83 | 4,27% | 51.448,00 |
| 05.11.2019 | 1,72 | 1,80 | 1,71 | 1,76 | 4,71% | 28.294,00 |
| 04.11.2019 | 1,68 | 1,74 | 1,62 | 1,68 | 2,26% | 109.349,00 |
| 01.11.2019 | 1,59 | 1,64 | 1,56 | 1,64 | 0,99% | 9.374,00 |
| 31.10.2019 | 1,70 | 1,70 | 1,62 | 1,62 | 3,44% | 54.379,00 |
| 30.10.2019 | 1,57 | 1,60 | 1,55 | 1,57 | 0,71% | 5.470,00 |
| 29.10.2019 | 1,53 | 1,57 | 1,53 | 1,56 | 2,10% | 1.983,00 |
| 28.10.2019 | 1,65 | 1,66 | 1,53 | 1,53 | -9,43% | 29.553,00 |
| 25.10.2019 | 1,65 | 1,69 | 1,65 | 1,69 | 4,69% | 6.180,00 |
| 24.10.2019 | 1,63 | 1,63 | 1,59 | 1,61 | -0,77% | - |
| 23.10.2019 | 1,70 | 1,70 | 1,60 | 1,62 | -3,68% | 12.202,00 |
| 22.10.2019 | 1,62 | 1,70 | 1,60 | 1,69 | 7,32% | 30.127,00 |
| 21.10.2019 | 1,58 | 1,65 | 1,51 | 1,57 | 2,75% | 32.688,00 |
| 18.10.2019 | 1,51 | 1,56 | 1,51 | 1,53 | -0,84% | 4.423,00 |
| 17.10.2019 | 1,51 | 1,59 | 1,51 | 1,54 | 0,06% | 1.086,00 |
| 16.10.2019 | 1,47 | 1,58 | 1,47 | 1,54 | 3,15% | 7.276,00 |
| 15.10.2019 | 1,51 | 1,51 | 1,48 | 1,49 | -6,69% | 3.905,00 |
| 14.10.2019 | 1,52 | 1,60 | 1,52 | 1,60 | 7,60% | 10.073,00 |
| 11.10.2019 | 1,53 | 1,53 | 1,49 | 1,49 | -1,33% | 436,00 |
| 10.10.2019 | 1,54 | 1,59 | 1,51 | 1,51 | -2,46% | 8.915,00 |
| 09.10.2019 | 1,35 | 1,58 | 1,35 | 1,55 | 14,44% | 26.030,00 |
| 08.10.2019 | 1,42 | 1,42 | 1,35 | 1,35 | -3,57% | 18.571,00 |
| 07.10.2019 | 1,37 | 1,45 | 1,37 | 1,40 | 2,19% | 3.534,00 |
| 04.10.2019 | 1,47 | 1,47 | 1,37 | 1,37 | -6,04% | 24.931,00 |
| 02.10.2019 | 1,41 | 1,46 | 1,39 | 1,46 | -0,14% | 3.884,00 |
| 01.10.2019 | 1,51 | 1,51 | 1,46 | 1,46 | -1,08% | 13,00 |
| 30.09.2019 | 1,39 | 1,48 | 1,38 | 1,48 | 2,15% | 25.137,00 |
| 27.09.2019 | 1,45 | 1,45 | 1,38 | 1,45 | -0,89% | 69.789,00 |
| 26.09.2019 | 1,46 | 1,46 | 1,37 | 1,46 | 3,55% | 1.932,00 |
| 25.09.2019 | 1,51 | 1,53 | 1,36 | 1,41 | -9,34% | 56.555,00 |
| 24.09.2019 | 1,55 | 1,59 | 1,54 | 1,55 | -2,08% | 8.900,00 |
| 23.09.2019 | 1,63 | 1,63 | 1,57 | 1,59 | 0,38% | 1.755,00 |
| 20.09.2019 | 1,64 | 1,64 | 1,58 | 1,58 | -2,20% | 1.899,00 |
| 19.09.2019 | 1,63 | 1,64 | 1,60 | 1,62 | -1,49% | - |
| 18.09.2019 | 1,69 | 1,69 | 1,60 | 1,64 | -0,61% | 32.418,00 |
| 17.09.2019 | 1,66 | 1,67 | 1,54 | 1,65 | 17,86% | 63.913,00 |
| 16.09.2019 | 1,42 | 1,42 | 1,40 | 1,40 | -1,62% | 12.157,00 |
| 13.09.2019 | 1,45 | 1,45 | 1,37 | 1,42 | -1,18% | 8.850,00 |
| 12.09.2019 | 1,45 | 1,45 | 1,36 | 1,44 | 1,84% | 33.399,00 |
| 11.09.2019 | 1,48 | 1,50 | 1,41 | 1,41 | -3,94% | 29.919,00 |
| 10.09.2019 | 1,50 | 1,50 | 1,47 | 1,47 | 0,82% | 6.288,00 |
| 09.09.2019 | 1,51 | 1,51 | 1,46 | 1,46 | -0,61% | 400,00 |
| 06.09.2019 | 1,53 | 1,53 | 1,41 | 1,47 | -3,04% | 40.867,00 |
| 05.09.2019 | 1,58 | 1,58 | 1,52 | 1,52 | -0,33% | 250,00 |
| 04.09.2019 | 1,60 | 1,60 | 1,48 | 1,52 | -1,62% | 6.318,00 |
| 03.09.2019 | 1,50 | 1,56 | 1,50 | 1,55 | -2,83% | 9.481,00 |
| 02.09.2019 | 1,67 | 1,73 | 1,51 | 1,59 | -5,92% | 79.217,00 |
| 30.08.2019 | 1,62 | 1,77 | 1,61 | 1,69 | 4,32% | 3.635,00 |