1.143,500€
1,33%
Echtzeit-Aktienkurs TransDigm Group Inc.
Bid:
Ask:
Aktienkurse zur TransDigm Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1.138,75 | 1.143,50 | 1.138,75 | 1.143,25 | -3,67% | - |
27.03.2024 | 1.131,75 | 1.186,75 | 1.125,25 | 1.186,75 | 5,07% | - |
26.03.2024 | 1.127,25 | 1.226,75 | 1.103,75 | 1.129,50 | -6,75% | - |
25.03.2024 | 1.138,25 | 1.211,25 | 1.119,00 | 1.211,25 | -16,28% | - |
22.03.2024 | 1.137,00 | 1.446,75 | 1.110,50 | 1.446,75 | 0,23% | 24,00 |
21.03.2024 | 1.112,00 | 1.443,75 | 1.109,00 | 1.443,50 | 33,94% | - |
20.03.2024 | 1.105,75 | 1.419,25 | 1.077,75 | 1.077,75 | -6,61% | - |
19.03.2024 | 1.086,75 | 1.154,00 | 1.079,75 | 1.154,00 | -3,53% | - |
18.03.2024 | 1.077,75 | 1.196,25 | 1.075,25 | 1.196,25 | 6,74% | - |
15.03.2024 | 1.089,50 | 1.120,75 | 1.067,25 | 1.120,75 | -0,66% | - |
14.03.2024 | 1.087,00 | 1.128,25 | 1.078,75 | 1.128,25 | 8,25% | - |
13.03.2024 | 1.082,75 | 1.091,50 | 1.042,30 | 1.042,30 | -4,07% | - |
12.03.2024 | 1.053,50 | 1.089,50 | 1.051,75 | 1.086,50 | 6,94% | - |
11.03.2024 | 1.061,75 | 1.067,00 | 984,30 | 1.016,00 | -4,58% | - |
08.03.2024 | 1.072,50 | 1.081,75 | 1.046,25 | 1.064,75 | -0,26% | - |
07.03.2024 | 1.070,25 | 1.085,50 | 1.063,50 | 1.067,50 | -0,49% | - |
06.03.2024 | 1.068,00 | 1.084,25 | 1.063,00 | 1.072,75 | 0,40% | - |
05.03.2024 | 1.078,75 | 1.089,00 | 1.059,00 | 1.068,50 | -1,11% | - |
04.03.2024 | 1.089,50 | 1.102,50 | 1.070,75 | 1.080,50 | -1,08% | - |
01.03.2024 | 1.091,25 | 1.102,00 | 1.074,75 | 1.092,25 | 0,23% | - |
29.02.2024 | 1.080,50 | 1.096,00 | 1.068,00 | 1.089,75 | 0,81% | - |
28.02.2024 | 1.083,75 | 1.091,50 | 1.073,00 | 1.081,00 | -0,28% | - |
27.02.2024 | 1.093,25 | 1.101,50 | 1.064,50 | 1.084,00 | -0,96% | 13,00 |
26.02.2024 | 1.107,50 | 1.115,25 | 1.088,00 | 1.094,50 | -1,40% | 16,00 |
23.02.2024 | 1.102,75 | 1.119,25 | 1.096,75 | 1.110,00 | 0,70% | - |
22.02.2024 | 1.077,25 | 1.110,25 | 1.070,50 | 1.102,25 | 2,39% | 12,00 |
21.02.2024 | 1.071,75 | 1.082,00 | 1.064,25 | 1.076,50 | 0,47% | 27,00 |
20.02.2024 | 1.062,25 | 1.079,50 | 1.051,00 | 1.071,50 | 0,73% | - |
19.02.2024 | 1.064,25 | 1.079,00 | 1.063,50 | 1.063,75 | 0,02% | 26,00 |
16.02.2024 | 1.074,50 | 1.088,25 | 1.057,00 | 1.063,50 | -1,16% | - |
15.02.2024 | 1.072,50 | 1.081,25 | 1.050,00 | 1.076,00 | 0,61% | - |
14.02.2024 | 1.046,75 | 1.074,75 | 1.046,75 | 1.069,50 | 1,47% | - |
13.02.2024 | 1.029,00 | 1.054,50 | 1.006,90 | 1.054,00 | 2,38% | - |
12.02.2024 | 1.037,50 | 1.044,25 | 1.018,50 | 1.029,50 | -0,84% | - |
09.02.2024 | 1.046,75 | 1.058,00 | 1.030,50 | 1.038,25 | -0,91% | - |
08.02.2024 | 1.064,25 | 1.114,50 | 1.025,25 | 1.047,75 | -1,60% | - |
07.02.2024 | 1.060,75 | 1.073,50 | 1.051,50 | 1.064,75 | 0,35% | - |
06.02.2024 | 1.055,50 | 1.075,75 | 1.045,00 | 1.061,00 | 0,45% | 3,00 |
05.02.2024 | 1.040,25 | 1.065,25 | 1.035,75 | 1.056,25 | 1,39% | - |
02.02.2024 | 1.024,50 | 1.051,75 | 1.021,75 | 1.041,75 | 1,68% | 23,00 |
01.02.2024 | 1.012,25 | 1.031,50 | 1.007,75 | 1.024,50 | 1,74% | - |
31.01.2024 | 1.003,45 | 1.021,75 | 993,95 | 1.007,00 | 0,52% | - |
30.01.2024 | 998,40 | 1.009,75 | 989,80 | 1.001,75 | 0,35% | - |
29.01.2024 | 997,10 | 1.008,60 | 986,50 | 998,30 | 0,09% | 8,00 |
26.01.2024 | 992,80 | 1.007,25 | 981,90 | 997,40 | 0,18% | - |
25.01.2024 | 976,10 | 1.001,90 | 971,00 | 995,60 | 2,24% | 7,00 |
24.01.2024 | 987,60 | 993,10 | 969,00 | 973,80 | -1,38% | - |
23.01.2024 | 982,20 | 998,70 | 981,10 | 987,40 | -0,30% | - |
22.01.2024 | 970,10 | 991,70 | 967,60 | 990,40 | 2,55% | - |
19.01.2024 | 967,30 | 978,90 | 958,60 | 965,80 | 0,18% | - |
18.01.2024 | 946,10 | 974,00 | 945,90 | 964,10 | 1,64% | - |
17.01.2024 | 942,00 | 960,70 | 939,90 | 948,50 | 0,36% | - |
16.01.2024 | 942,60 | 950,60 | 931,30 | 945,10 | 0,27% | - |
15.01.2024 | 942,70 | 943,70 | 940,50 | 942,60 | -0,11% | - |
12.01.2024 | 928,90 | 948,40 | 923,40 | 943,60 | 1,51% | - |
11.01.2024 | 925,60 | 937,10 | 914,90 | 929,60 | 0,46% | - |
10.01.2024 | 914,20 | 932,00 | 912,10 | 925,30 | 1,07% | - |
09.01.2024 | 909,40 | 922,20 | 898,90 | 915,50 | 1,07% | - |
08.01.2024 | 890,50 | 915,10 | 885,00 | 905,80 | 1,20% | 10,00 |
05.01.2024 | 892,20 | 904,40 | 888,40 | 895,10 | 0,40% | - |
04.01.2024 | 890,90 | 911,50 | 886,90 | 891,50 | 0,09% | - |
03.01.2024 | 904,60 | 912,60 | 886,40 | 890,70 | -2,29% | - |
02.01.2024 | 917,50 | 931,90 | 899,80 | 911,60 | -0,45% | - |
29.12.2023 | 915,50 | 919,60 | 913,60 | 915,70 | 0,02% | - |
28.12.2023 | 906,90 | 921,20 | 896,20 | 915,50 | 0,81% | 13,00 |
27.12.2023 | 913,10 | 916,00 | 898,90 | 908,10 | -0,09% | 30,00 |
22.12.2023 | 901,20 | 917,50 | 897,80 | 908,90 | 0,61% | - |
21.12.2023 | 899,40 | 909,50 | 889,60 | 903,40 | 0,55% | - |
20.12.2023 | 910,60 | 913,40 | 894,40 | 898,50 | -0,73% | - |
19.12.2023 | 905,80 | 918,60 | 900,20 | 905,10 | 0,79% | - |
18.12.2023 | 904,80 | 917,10 | 898,00 | 898,00 | -1,31% | - |
15.12.2023 | 901,60 | 914,40 | 892,00 | 909,90 | 1,43% | - |
14.12.2023 | 930,20 | 932,10 | 883,70 | 897,10 | -2,98% | - |
13.12.2023 | 928,10 | 941,30 | 921,60 | 924,70 | 0,34% | - |
12.12.2023 | 921,10 | 932,90 | 916,40 | 921,60 | -0,12% | - |
11.12.2023 | 914,00 | 929,50 | 908,30 | 922,70 | 0,94% | - |
08.12.2023 | 902,20 | 920,20 | 900,20 | 914,10 | 1,48% | - |
07.12.2023 | 894,90 | 909,60 | 889,40 | 900,80 | 2,76% | 6,00 |
06.12.2023 | 886,70 | 902,70 | 876,60 | 876,60 | -0,92% | - |
05.12.2023 | 892,00 | 897,30 | 876,70 | 884,70 | -0,41% | - |
04.12.2023 | 891,70 | 898,60 | 883,60 | 888,30 | -0,47% | - |
01.12.2023 | 883,70 | 901,00 | 876,30 | 892,50 | 1,50% | - |
30.11.2023 | 872,70 | 889,00 | 869,50 | 879,30 | 1,24% | - |
29.11.2023 | 870,50 | 883,20 | 862,60 | 868,50 | -0,10% | - |
28.11.2023 | 892,50 | 895,60 | 864,90 | 869,40 | -2,44% | - |
27.11.2023 | 885,20 | 898,80 | 879,90 | 891,10 | 10,99% | - |
24.11.2023 | 893,20 | 898,70 | 802,90 | 802,90 | -10,02% | - |
23.11.2023 | 889,30 | 893,80 | 888,10 | 892,30 | 0,16% | - |
22.11.2023 | 891,20 | 904,60 | 884,50 | 890,90 | 0,11% | - |
21.11.2023 | 879,60 | 897,20 | 875,70 | 889,90 | 1,45% | 1,00 |
20.11.2023 | 876,20 | 890,00 | 872,50 | 877,20 | -0,05% | - |
17.11.2023 | 877,70 | 889,20 | 871,70 | 877,60 | -4,00% | 60,00 |
16.11.2023 | 917,70 | 921,20 | 898,20 | 914,20 | -0,27% | - |
15.11.2023 | 919,00 | 926,90 | 906,80 | 916,70 | 0,11% | - |
14.11.2023 | 928,10 | 939,70 | 910,70 | 915,70 | -1,31% | - |
13.11.2023 | 925,70 | 937,90 | 915,50 | 927,90 | -0,05% | - |
10.11.2023 | 913,90 | 936,90 | 908,90 | 928,40 | 1,75% | - |
09.11.2023 | 839,30 | 929,50 | 839,00 | 912,40 | 7,52% | - |
08.11.2023 | 834,60 | 848,60 | 824,60 | 848,60 | 3,04% | 32,00 |
07.11.2023 | 823,50 | 842,40 | 821,70 | 823,60 | -0,18% | - |