1.176,000€
0,32%
Echtzeit-Aktienkurs TransDigm Group Inc.
Bid:
Ask:
Aktienkurse zur TransDigm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1.173,75 | 1.186,25 | 1.168,25 | 1.177,00 | 0,41% | 44,00 |
| 25.04.2024 | 1.157,00 | 1.178,25 | 1.146,25 | 1.172,25 | 1,17% | 34,00 |
| 24.04.2024 | 1.162,50 | 1.175,75 | 1.135,00 | 1.158,75 | 0,00% | 14,00 |
| 23.04.2024 | 1.127,00 | 1.162,25 | 1.124,50 | 1.158,75 | 2,93% | 20,00 |
| 22.04.2024 | 1.116,50 | 1.138,00 | 1.114,00 | 1.125,75 | 1,03% | 36,00 |
| 19.04.2024 | 1.132,75 | 1.148,50 | 1.113,50 | 1.114,25 | -2,15% | 29,00 |
| 18.04.2024 | 1.150,50 | 1.161,00 | 1.138,00 | 1.138,75 | -0,81% | 30,00 |
| 17.04.2024 | 1.153,00 | 1.160,00 | 1.137,00 | 1.148,00 | -0,28% | 56,00 |
| 16.04.2024 | 1.135,50 | 1.156,00 | 1.132,00 | 1.151,25 | 1,12% | 28,00 |
| 15.04.2024 | 1.149,50 | 1.171,50 | 1.136,00 | 1.138,50 | -0,65% | 13,00 |
| 12.04.2024 | 1.153,00 | 1.160,50 | 1.134,25 | 1.146,00 | -0,46% | 6,00 |
| 11.04.2024 | 1.135,50 | 1.153,75 | 1.127,25 | 1.151,25 | 1,19% | 32,00 |
| 10.04.2024 | 1.120,75 | 1.140,25 | 1.112,00 | 1.137,75 | 1,68% | 5,00 |
| 09.04.2024 | 1.135,75 | 1.140,50 | 1.102,25 | 1.119,00 | -1,41% | 24,00 |
| 08.04.2024 | 1.139,00 | 1.145,00 | 1.130,50 | 1.135,00 | -0,44% | 74,00 |
| 05.04.2024 | 1.113,25 | 1.141,50 | 1.108,00 | 1.140,00 | 2,54% | 3,00 |
| 04.04.2024 | 1.134,25 | 1.147,50 | 1.107,00 | 1.111,75 | -2,07% | 102,00 |
| 03.04.2024 | 1.115,25 | 1.139,50 | 1.113,25 | 1.135,25 | 1,54% | 5,00 |
| 02.04.2024 | 1.130,50 | 1.135,00 | 1.111,25 | 1.118,00 | -2,02% | 65,00 |
| 28.03.2024 | 1.138,75 | 1.147,25 | 1.136,50 | 1.141,00 | 0,07% | 6,00 |
| 27.03.2024 | 1.131,75 | 1.146,00 | 1.130,75 | 1.140,25 | 0,95% | 55,00 |
| 26.03.2024 | 1.131,00 | 1.137,25 | 1.124,25 | 1.129,50 | 0,16% | 11,00 |
| 25.03.2024 | 1.135,00 | 1.147,00 | 1.124,00 | 1.127,75 | -1,10% | 28,00 |
| 22.03.2024 | 1.137,00 | 1.144,50 | 1.130,00 | 1.140,25 | 0,42% | 38,00 |
| 21.03.2024 | 1.112,25 | 1.140,75 | 1.111,75 | 1.135,50 | 2,23% | 21,00 |
| 20.03.2024 | 1.105,50 | 1.120,25 | 1.105,00 | 1.110,75 | 0,47% | 18,00 |
| 19.03.2024 | 1.086,75 | 1.106,75 | 1.080,00 | 1.105,50 | 1,80% | 255,00 |
| 18.03.2024 | 1.077,25 | 1.096,50 | 1.075,00 | 1.086,00 | 0,86% | 1.420,00 |
| 15.03.2024 | 1.089,50 | 1.093,00 | 1.072,50 | 1.076,75 | -1,17% | 22,00 |
| 14.03.2024 | 1.087,00 | 1.095,00 | 1.081,00 | 1.089,50 | 0,44% | 47,00 |
| 13.03.2024 | 1.082,75 | 1.087,00 | 1.068,25 | 1.084,75 | 0,14% | 10,00 |
| 12.03.2024 | 1.053,50 | 1.083,75 | 1.050,75 | 1.083,25 | 2,82% | 4,00 |
| 11.03.2024 | 1.061,75 | 1.063,25 | 1.040,50 | 1.053,50 | -0,92% | 132,00 |
| 08.03.2024 | 1.072,75 | 1.076,50 | 1.050,50 | 1.063,25 | -0,98% | 7,00 |
| 07.03.2024 | 1.070,75 | 1.082,00 | 1.066,00 | 1.073,75 | 0,09% | 37,00 |
| 06.03.2024 | 1.068,50 | 1.079,75 | 1.067,75 | 1.072,75 | 0,33% | 6,00 |
| 05.03.2024 | 1.078,75 | 1.085,25 | 1.064,25 | 1.069,25 | -0,97% | 8,00 |
| 04.03.2024 | 1.089,75 | 1.096,50 | 1.075,00 | 1.079,75 | -1,14% | 65,00 |
| 01.03.2024 | 1.091,25 | 1.097,50 | 1.079,50 | 1.092,25 | 0,23% | 36,00 |
| 29.02.2024 | 1.081,00 | 1.090,75 | 1.073,00 | 1.089,75 | 0,79% | 39,00 |
| 28.02.2024 | 1.083,75 | 1.089,00 | 1.077,50 | 1.081,25 | -0,44% | 14,00 |
| 27.02.2024 | 1.093,25 | 1.098,00 | 1.069,25 | 1.086,00 | -0,78% | 37,00 |
| 26.02.2024 | 1.111,50 | 1.113,50 | 1.093,50 | 1.094,50 | -1,29% | 88,00 |
| 23.02.2024 | 1.102,50 | 1.114,25 | 1.099,50 | 1.108,75 | 0,59% | 46,00 |
| 22.02.2024 | 1.077,25 | 1.105,50 | 1.073,75 | 1.102,25 | 2,46% | 34,00 |
| 21.02.2024 | 1.071,75 | 1.087,50 | 1.069,25 | 1.075,75 | 0,51% | 33,00 |
| 20.02.2024 | 1.062,25 | 1.076,50 | 1.054,75 | 1.070,25 | 0,63% | 46,00 |
| 19.02.2024 | 1.064,25 | 1.079,00 | 1.063,00 | 1.063,50 | -0,02% | 32,00 |
| 16.02.2024 | 1.074,50 | 1.082,75 | 1.062,25 | 1.063,75 | -0,98% | 22,00 |
| 15.02.2024 | 1.073,00 | 1.080,50 | 1.054,75 | 1.074,25 | 0,54% | 10,00 |
| 14.02.2024 | 1.046,75 | 1.069,75 | 1.046,00 | 1.068,50 | 1,83% | 38,00 |
| 13.02.2024 | 1.029,25 | 1.049,50 | 1.006,90 | 1.049,25 | 1,94% | 54,00 |
| 12.02.2024 | 1.037,50 | 1.042,50 | 1.023,50 | 1.029,25 | -0,91% | 24,00 |
| 09.02.2024 | 1.046,75 | 1.052,75 | 1.035,25 | 1.038,75 | -0,91% | 28,00 |
| 08.02.2024 | 1.064,25 | 1.114,50 | 1.029,50 | 1.048,25 | -1,55% | 54,00 |
| 07.02.2024 | 1.060,75 | 1.068,75 | 1.052,00 | 1.064,75 | 0,42% | 39,00 |
| 06.02.2024 | 1.055,00 | 1.062,75 | 1.050,75 | 1.060,25 | 0,28% | 25,00 |
| 05.02.2024 | 1.040,25 | 1.061,00 | 1.039,25 | 1.057,25 | 1,44% | 35,00 |
| 02.02.2024 | 1.024,50 | 1.046,50 | 1.021,75 | 1.042,25 | 1,71% | 4,00 |
| 01.02.2024 | 1.012,25 | 1.026,75 | 1.008,75 | 1.024,75 | 1,64% | 15,00 |
| 31.01.2024 | 1.003,75 | 1.012,25 | 998,70 | 1.008,25 | 0,67% | 55,00 |
| 30.01.2024 | 998,40 | 1.004,75 | 994,90 | 1.001,50 | 0,44% | 3,00 |
| 29.01.2024 | 1.000,50 | 1.006,50 | 990,20 | 997,10 | -0,11% | 10,00 |
| 26.01.2024 | 992,50 | 1.003,75 | 978,00 | 998,20 | 0,18% | 46,00 |
| 25.01.2024 | 976,10 | 996,90 | 970,40 | 996,40 | 2,29% | 22,00 |
| 24.01.2024 | 987,60 | 989,20 | 974,10 | 974,10 | -1,38% | 12,00 |
| 23.01.2024 | 985,80 | 993,80 | 980,20 | 987,70 | 0,19% | 30,00 |
| 22.01.2024 | 970,30 | 986,90 | 969,60 | 985,80 | 1,50% | 18,00 |
| 19.01.2024 | 967,20 | 979,00 | 962,80 | 971,20 | 0,23% | 23,00 |
| 18.01.2024 | 946,10 | 969,00 | 945,80 | 969,00 | 2,09% | 20,00 |
| 17.01.2024 | 943,00 | 956,60 | 941,00 | 949,20 | 0,44% | 20,00 |
| 16.01.2024 | 942,70 | 951,20 | 934,90 | 945,00 | 0,24% | 21,00 |
| 15.01.2024 | 942,40 | 946,40 | 940,40 | 942,70 | -0,07% | 3,00 |
| 12.01.2024 | 928,90 | 943,60 | 924,70 | 943,40 | 1,48% | 11,00 |
| 11.01.2024 | 925,60 | 932,50 | 918,10 | 929,60 | 0,48% | 16,00 |
| 10.01.2024 | 914,10 | 927,40 | 909,00 | 925,20 | 0,97% | 11,00 |
| 09.01.2024 | 909,00 | 918,30 | 900,20 | 916,30 | 0,76% | 132,00 |
| 08.01.2024 | 895,20 | 910,70 | 885,40 | 909,40 | 1,47% | 371,00 |
| 05.01.2024 | 892,10 | 900,10 | 890,20 | 896,20 | 0,47% | 113,00 |
| 04.01.2024 | 890,80 | 907,00 | 886,90 | 892,00 | 0,13% | 39,00 |
| 03.01.2024 | 904,60 | 911,50 | 890,40 | 890,80 | -1,86% | 507,00 |
| 02.01.2024 | 917,40 | 926,60 | 903,80 | 907,70 | -0,90% | 22,00 |
| 29.12.2023 | 915,40 | 919,60 | 912,40 | 915,90 | -0,07% | 10,00 |
| 28.12.2023 | 907,60 | 916,90 | 897,30 | 916,50 | 1,07% | 531,00 |
| 27.12.2023 | 913,10 | 914,80 | 903,30 | 906,80 | -0,22% | 5,00 |
| 22.12.2023 | 901,20 | 913,10 | 898,00 | 908,80 | 0,64% | 2,00 |
| 21.12.2023 | 899,40 | 905,00 | 893,50 | 903,00 | 0,39% | 9,00 |
| 20.12.2023 | 910,60 | 911,70 | 899,40 | 899,50 | -1,09% | - |
| 19.12.2023 | 905,70 | 914,50 | 902,80 | 909,40 | 0,33% | - |
| 18.12.2023 | 904,80 | 913,10 | 903,10 | 906,40 | -0,03% | - |
| 15.12.2023 | 901,20 | 910,30 | 893,00 | 906,70 | 1,08% | 17,00 |
| 14.12.2023 | 930,20 | 932,30 | 888,00 | 897,00 | -3,59% | 11,00 |
| 13.12.2023 | 928,10 | 936,60 | 926,00 | 930,40 | 0,45% | 37,00 |
| 12.12.2023 | 921,20 | 928,30 | 919,70 | 926,20 | 0,35% | - |
| 11.12.2023 | 913,90 | 925,00 | 912,50 | 923,00 | 1,01% | 7,00 |
| 08.12.2023 | 902,50 | 916,10 | 900,70 | 913,80 | 1,47% | 20,00 |
| 07.12.2023 | 894,50 | 905,30 | 891,40 | 900,60 | 0,83% | 18,00 |
| 06.12.2023 | 886,00 | 898,90 | 874,80 | 893,20 | 1,00% | 12,00 |
| 05.12.2023 | 892,20 | 894,20 | 881,00 | 884,40 | -0,93% | 20,00 |
| 04.12.2023 | 891,50 | 894,40 | 886,90 | 892,70 | 0,01% | 15,00 |