Börse:
18,300€
0,55%
Echtzeit-Aktienkurs Tata Motors Limited
Bid:
18,100€
Ask:
18,500€
Aktienkurse zur Tata Motors Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,05 | 18,55 | 17,35 | 18,30 | 0,55% | 1.291,00 |
| 25.02.2021 | 18,25 | 18,80 | 18,00 | 18,20 | 0,28% | 200,00 |
| 24.02.2021 | 18,25 | 18,55 | 18,05 | 18,15 | -0,82% | - |
| 23.02.2021 | 17,65 | 18,80 | 17,65 | 18,30 | 6,71% | 272,00 |
| 22.02.2021 | 17,55 | 17,60 | 17,00 | 17,15 | -2,83% | 230,00 |
| 19.02.2021 | 18,05 | 18,10 | 17,10 | 17,65 | -2,22% | 262,00 |
| 18.02.2021 | 18,55 | 18,55 | 17,90 | 18,05 | -2,96% | 100,00 |
| 17.02.2021 | 18,40 | 18,75 | 18,40 | 18,60 | 2,76% | 60,00 |
| 16.02.2021 | 19,40 | 19,40 | 18,00 | 18,10 | -9,50% | - |
| 15.02.2021 | 18,60 | 20,20 | 18,60 | 20,00 | 7,24% | 680,00 |
| 12.02.2021 | 18,35 | 18,65 | 18,20 | 18,65 | 2,19% | 110,00 |
| 11.02.2021 | 18,40 | 18,45 | 18,10 | 18,25 | -0,54% | 3.130,00 |
| 10.02.2021 | 18,55 | 18,70 | 18,20 | 18,35 | -0,54% | 131,00 |
| 09.02.2021 | 19,15 | 19,20 | 18,05 | 18,45 | -4,16% | 1.790,00 |
| 08.02.2021 | 18,35 | 19,35 | 18,25 | 19,25 | 7,84% | 140,00 |
| 05.02.2021 | 18,65 | 18,70 | 17,45 | 17,85 | -4,29% | 60,00 |
| 04.02.2021 | 18,70 | 18,85 | 18,30 | 18,65 | -0,80% | 420,00 |
| 03.02.2021 | 19,00 | 19,15 | 18,30 | 18,80 | 2,17% | 1.350,00 |
| 02.02.2021 | 16,60 | 18,55 | 16,60 | 18,40 | 13,58% | 314,00 |
| 01.02.2021 | 14,95 | 16,30 | 14,90 | 16,20 | 9,46% | - |
| 29.01.2021 | 15,25 | 15,60 | 14,50 | 14,80 | -3,27% | 200,00 |
| 28.01.2021 | 14,70 | 15,35 | 14,45 | 15,30 | 4,08% | 150,00 |
| 27.01.2021 | 14,80 | 15,00 | 14,70 | 14,70 | -3,29% | - |
| 26.01.2021 | 15,20 | 15,25 | 14,90 | 15,20 | -0,65% | 1.100,00 |
| 25.01.2021 | 16,10 | 16,35 | 14,95 | 15,30 | -4,67% | 300,00 |
| 22.01.2021 | 16,45 | 16,50 | 15,70 | 16,05 | -2,73% | 1.985,00 |
| 21.01.2021 | 16,25 | 16,60 | 16,15 | 16,50 | 5,43% | 2.715,00 |
| 20.01.2021 | 14,80 | 15,65 | 14,80 | 15,65 | 7,19% | 731,00 |
| 19.01.2021 | 14,25 | 14,75 | 14,25 | 14,60 | 2,82% | 1.100,00 |
| 18.01.2021 | 14,50 | 14,65 | 13,75 | 14,20 | -2,41% | 537,00 |
| 15.01.2021 | 13,90 | 14,90 | 13,75 | 14,55 | 4,68% | 2.095,00 |
| 14.01.2021 | 13,50 | 14,00 | 13,40 | 13,90 | 4,51% | 376,00 |
| 13.01.2021 | 13,50 | 13,75 | 13,20 | 13,30 | -1,48% | 500,00 |
| 12.01.2021 | 13,50 | 13,80 | 13,15 | 13,50 | 3,05% | 2.005,00 |
| 11.01.2021 | 11,25 | 13,15 | 11,15 | 13,10 | 16,96% | 1.983,00 |
| 08.01.2021 | 11,05 | 11,20 | 10,80 | 11,20 | 2,28% | 300,00 |
| 07.01.2021 | 10,85 | 11,00 | 10,85 | 10,95 | 1,39% | 600,00 |
| 06.01.2021 | 10,80 | 11,00 | 10,70 | 10,80 | 0,00% | - |
| 05.01.2021 | 10,40 | 10,90 | 10,40 | 10,80 | 3,85% | 100,00 |
| 04.01.2021 | 10,35 | 10,70 | 10,30 | 10,40 | 1,96% | 1.650,00 |
| 30.12.2020 | 10,10 | 10,25 | 10,05 | 10,20 | 0,99% | 250,00 |
| 29.12.2020 | 10,20 | 10,25 | 10,03 | 10,10 | -0,98% | 200,00 |
| 28.12.2020 | 9,65 | 10,40 | 9,65 | 10,20 | 7,09% | 3.950,00 |
| 23.12.2020 | 9,10 | 9,58 | 9,05 | 9,53 | 4,67% | 2.500,00 |
| 22.12.2020 | 8,88 | 9,23 | 8,88 | 9,10 | -0,82% | - |
| 21.12.2020 | 9,98 | 10,00 | 8,75 | 9,18 | -7,32% | 250,00 |
| 18.12.2020 | 10,10 | 10,10 | 9,90 | 9,90 | -1,98% | - |
| 17.12.2020 | 10,35 | 10,35 | 10,05 | 10,10 | -1,94% | 40,00 |
| 16.12.2020 | 10,15 | 10,35 | 9,95 | 10,30 | 1,98% | 220,00 |
| 15.12.2020 | 9,88 | 10,20 | 9,80 | 10,10 | 2,02% | 39,00 |
| 14.12.2020 | 10,00 | 10,15 | 9,83 | 9,90 | -1,25% | - |
| 11.12.2020 | 9,88 | 10,10 | 9,83 | 10,03 | 1,26% | - |
| 10.12.2020 | 10,20 | 10,25 | 9,80 | 9,90 | -3,41% | 485,00 |
| 09.12.2020 | 10,25 | 10,40 | 10,20 | 10,25 | -0,49% | 400,00 |
| 08.12.2020 | 10,35 | 10,35 | 10,15 | 10,30 | -0,48% | - |
| 07.12.2020 | 10,35 | 10,40 | 10,03 | 10,35 | 0,49% | 200,00 |
| 04.12.2020 | 10,40 | 10,70 | 10,20 | 10,30 | -1,44% | 165,00 |
| 03.12.2020 | 10,40 | 10,50 | 10,25 | 10,45 | -0,48% | 22,00 |
| 02.12.2020 | 10,35 | 10,50 | 10,25 | 10,50 | 1,45% | 1.045,00 |
| 01.12.2020 | 9,98 | 10,45 | 9,85 | 10,35 | 3,24% | 1.250,00 |
| 30.11.2020 | 10,20 | 10,35 | 9,80 | 10,03 | -3,14% | 2.200,00 |
| 27.11.2020 | 10,40 | 10,55 | 9,93 | 10,35 | 5,61% | - |
| 26.11.2020 | 9,85 | 9,90 | 9,80 | 9,80 | -1,01% | 2,00 |
| 25.11.2020 | 9,83 | 9,90 | 9,68 | 9,90 | 0,76% | - |
| 24.11.2020 | 9,78 | 10,30 | 9,78 | 9,83 | 1,03% | - |
| 23.11.2020 | 9,58 | 9,90 | 9,53 | 9,73 | 2,10% | 1.600,00 |
| 20.11.2020 | 9,60 | 9,83 | 9,50 | 9,53 | -2,81% | - |
| 19.11.2020 | 9,83 | 9,88 | 9,48 | 9,80 | -0,51% | 500,00 |
| 18.11.2020 | 9,28 | 10,08 | 9,28 | 9,85 | 7,07% | 4.442,00 |
| 17.11.2020 | 8,78 | 9,30 | 8,78 | 9,20 | 3,95% | - |
| 16.11.2020 | 8,53 | 8,85 | 8,45 | 8,85 | 4,73% | - |
| 13.11.2020 | 8,53 | 8,65 | 8,30 | 8,45 | -0,29% | 400,00 |
| 12.11.2020 | 8,63 | 8,70 | 8,45 | 8,48 | -1,45% | - |
| 11.11.2020 | 8,50 | 8,83 | 8,48 | 8,60 | 0,88% | - |
| 10.11.2020 | 8,63 | 8,68 | 8,28 | 8,53 | -1,73% | 44,00 |
| 09.11.2020 | 8,10 | 8,80 | 7,93 | 8,68 | 8,44% | 161,00 |
| 06.11.2020 | 8,00 | 8,03 | 7,85 | 8,00 | -0,62% | 150,00 |
| 05.11.2020 | 7,93 | 8,05 | 7,75 | 8,05 | 1,26% | 616,00 |
| 04.11.2020 | 8,00 | 8,05 | 7,85 | 7,95 | 0,32% | - |
| 03.11.2020 | 7,80 | 8,03 | 7,70 | 7,93 | 1,93% | - |
| 02.11.2020 | 7,53 | 7,80 | 7,50 | 7,78 | 2,98% | - |
| 30.10.2020 | 7,53 | 7,78 | 7,48 | 7,55 | -1,31% | - |
| 29.10.2020 | 7,63 | 7,70 | 7,38 | 7,65 | 0,33% | 100,00 |
| 28.10.2020 | 7,98 | 8,00 | 7,50 | 7,63 | -4,98% | - |
| 27.10.2020 | 7,68 | 8,10 | 7,65 | 8,03 | 4,90% | 30,00 |
| 26.10.2020 | 7,83 | 7,88 | 7,53 | 7,65 | -2,86% | - |
| 23.10.2020 | 7,70 | 7,90 | 7,70 | 7,88 | 1,94% | - |
| 22.10.2020 | 7,45 | 7,75 | 7,43 | 7,73 | 3,34% | - |
| 21.10.2020 | 7,53 | 7,63 | 7,43 | 7,48 | -0,66% | - |
| 20.10.2020 | 7,33 | 7,65 | 7,28 | 7,53 | 3,08% | 3.000,00 |
| 19.10.2020 | 7,53 | 7,58 | 7,30 | 7,30 | -2,67% | - |
| 16.10.2020 | 7,53 | 7,60 | 7,40 | 7,50 | -0,33% | 200,00 |
| 15.10.2020 | 7,58 | 7,68 | 7,38 | 7,53 | -1,63% | - |
| 14.10.2020 | 7,73 | 7,73 | 7,53 | 7,65 | -0,97% | - |
| 13.10.2020 | 7,78 | 8,10 | 7,65 | 7,73 | -2,83% | - |
| 12.10.2020 | 8,08 | 8,13 | 7,70 | 7,95 | -1,85% | - |
| 09.10.2020 | 8,18 | 8,20 | 7,98 | 8,10 | -1,22% | - |
| 08.10.2020 | 8,28 | 8,30 | 8,13 | 8,20 | -0,91% | - |
| 07.10.2020 | 8,30 | 8,33 | 7,93 | 8,28 | 0,30% | - |
| 06.10.2020 | 8,13 | 8,45 | 8,13 | 8,25 | 5,43% | - |