Börse:
13,363$
2,71%
Echtzeit-Aktienkurs Tenneco
Bid:
13,263$
Ask:
13,463$
Aktienkurse zur Tenneco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2019 | 13,13 | 13,66 | 13,10 | 13,32 | 2,37% | - |
| 18.10.2019 | 13,05 | 13,13 | 12,71 | 13,01 | -1,06% | 841.996,00 |
| 17.10.2019 | 13,20 | 13,41 | 12,55 | 13,15 | 0,54% | 1.234.247,00 |
| 16.10.2019 | 12,05 | 13,19 | 12,04 | 13,08 | 9,18% | 1.731.413,00 |
| 15.10.2019 | 11,34 | 12,16 | 11,11 | 11,98 | 5,18% | 1.369.354,00 |
| 14.10.2019 | 11,30 | 11,43 | 10,71 | 11,39 | 0,80% | 772.935,00 |
| 11.10.2019 | 10,66 | 11,39 | 10,66 | 11,30 | 8,65% | 1.016.633,00 |
| 10.10.2019 | 10,22 | 10,61 | 10,18 | 10,40 | 3,07% | 1.124.528,00 |
| 09.10.2019 | 10,24 | 10,30 | 9,94 | 10,09 | -0,10% | 752.114,00 |
| 08.10.2019 | 10,36 | 10,44 | 10,02 | 10,10 | -4,54% | 811.182,00 |
| 07.10.2019 | 10,53 | 10,73 | 10,16 | 10,58 | -0,94% | 1.072.596,00 |
| 04.10.2019 | 11,51 | 11,53 | 10,56 | 10,68 | -7,93% | 1.379.703,00 |
| 03.10.2019 | 11,86 | 11,86 | 10,96 | 11,60 | -2,85% | 991.845,00 |
| 02.10.2019 | 12,40 | 12,41 | 11,53 | 11,94 | -5,39% | 1.057.094,00 |
| 01.10.2019 | 12,54 | 13,13 | 12,35 | 12,62 | 0,80% | 878.503,00 |
| 30.09.2019 | 12,19 | 12,61 | 11,90 | 12,52 | 2,37% | 1.189.194,00 |
| 27.09.2019 | 12,41 | 13,01 | 12,11 | 12,23 | -2,24% | 1.031.272,00 |
| 26.09.2019 | 12,76 | 12,83 | 12,29 | 12,51 | -2,27% | 523.767,00 |
| 25.09.2019 | 12,51 | 12,84 | 12,34 | 12,80 | 2,65% | 769.319,00 |
| 24.09.2019 | 13,03 | 13,09 | 12,17 | 12,47 | -3,63% | 1.107.217,00 |
| 23.09.2019 | 12,73 | 13,13 | 12,54 | 12,94 | -0,08% | 945.736,00 |
| 20.09.2019 | 13,10 | 13,25 | 12,65 | 12,95 | -1,30% | 1.618.374,00 |
| 19.09.2019 | 12,84 | 13,38 | 12,80 | 13,12 | 2,26% | 1.178.839,00 |
| 18.09.2019 | 13,35 | 13,87 | 12,63 | 12,83 | -4,61% | 1.331.105,00 |
| 17.09.2019 | 13,91 | 13,91 | 13,33 | 13,45 | -4,54% | 1.253.526,00 |
| 16.09.2019 | 13,80 | 14,50 | 13,50 | 14,09 | 0,36% | 1.352.298,00 |
| 13.09.2019 | 14,37 | 14,70 | 13,86 | 14,04 | -0,50% | 1.613.180,00 |
| 12.09.2019 | 13,61 | 14,25 | 13,21 | 14,11 | 0,93% | 2.206.240,00 |
| 11.09.2019 | 13,30 | 14,07 | 12,40 | 13,98 | 5,75% | 2.234.027,00 |
| 10.09.2019 | 12,08 | 13,27 | 12,00 | 13,22 | 7,74% | 3.322.716,00 |
| 09.09.2019 | 10,92 | 12,41 | 10,80 | 12,27 | 13,93% | 3.254.619,00 |
| 06.09.2019 | 10,22 | 10,79 | 10,00 | 10,77 | 4,36% | 1.406.026,00 |
| 05.09.2019 | 9,03 | 10,38 | 9,02 | 10,32 | 17,67% | 2.108.289,00 |
| 04.09.2019 | 8,57 | 8,94 | 8,41 | 8,77 | 5,03% | 1.331.369,00 |
| 03.09.2019 | 8,63 | 8,78 | 8,10 | 8,35 | -4,26% | 1.438.134,00 |
| 02.09.2019 | 8,72 | 8,72 | 8,72 | 8,72 | 0,02% | - |
| 30.08.2019 | 8,36 | 8,76 | 8,25 | 8,72 | 5,44% | 1.012.166,00 |
| 29.08.2019 | 8,23 | 8,51 | 8,16 | 8,27 | 1,47% | 981.489,00 |
| 28.08.2019 | 8,18 | 8,46 | 8,05 | 8,15 | -0,49% | 1.277.928,00 |
| 27.08.2019 | 8,32 | 8,43 | 7,99 | 8,19 | 0,00% | 1.221.649,00 |
| 26.08.2019 | 8,32 | 8,46 | 8,02 | 8,19 | 0,49% | 1.016.072,00 |
| 23.08.2019 | 8,35 | 8,55 | 8,04 | 8,15 | -4,45% | 1.538.693,00 |
| 22.08.2019 | 8,81 | 9,06 | 8,52 | 8,53 | -3,07% | 1.229.116,00 |
| 21.08.2019 | 9,17 | 9,25 | 8,76 | 8,80 | -2,11% | 1.116.550,00 |
| 20.08.2019 | 9,26 | 9,35 | 8,88 | 8,99 | -3,75% | 1.173.675,00 |
| 19.08.2019 | 9,61 | 9,66 | 9,33 | 9,34 | -1,16% | 1.094.506,00 |
| 16.08.2019 | 9,13 | 9,57 | 9,04 | 9,45 | 4,30% | 1.056.396,00 |
| 15.08.2019 | 9,34 | 9,48 | 8,96 | 9,06 | -4,53% | 1.158.991,00 |
| 14.08.2019 | 9,97 | 9,99 | 9,34 | 9,49 | -4,81% | 1.186.521,00 |
| 13.08.2019 | 9,96 | 10,64 | 9,90 | 9,97 | -0,20% | 2.211.030,00 |
| 12.08.2019 | 9,98 | 10,23 | 9,82 | 9,99 | 4,72% | 1.623.698,00 |
| 09.08.2019 | 9,59 | 9,71 | 9,38 | 9,54 | 0,10% | 1.152.621,00 |
| 08.08.2019 | 9,50 | 9,63 | 9,13 | 9,53 | 0,74% | 2.236.451,00 |
| 07.08.2019 | 9,15 | 9,70 | 8,88 | 9,46 | 2,27% | 3.492.229,00 |
| 06.08.2019 | 9,85 | 10,47 | 8,68 | 9,25 | 17,24% | 5.434.914,00 |
| 05.08.2019 | 7,88 | 8,00 | 7,62 | 7,89 | -2,95% | 1.637.834,00 |
| 02.08.2019 | 8,22 | 8,28 | 7,69 | 8,13 | -1,22% | 2.440.192,00 |
| 01.08.2019 | 9,05 | 9,18 | 8,14 | 8,23 | -8,96% | 1.549.012,00 |
| 31.07.2019 | 9,19 | 9,29 | 8,93 | 9,04 | -1,20% | 1.267.972,00 |
| 30.07.2019 | 8,87 | 9,18 | 8,58 | 9,15 | 1,44% | 1.499.296,00 |
| 29.07.2019 | 9,19 | 9,27 | 8,91 | 9,02 | -2,17% | 766.210,00 |
| 26.07.2019 | 9,38 | 9,45 | 9,09 | 9,22 | -1,71% | 771.475,00 |
| 25.07.2019 | 9,49 | 9,71 | 9,28 | 9,38 | -3,10% | 925.527,00 |
| 24.07.2019 | 9,45 | 9,75 | 9,45 | 9,68 | 2,43% | 1.057.986,00 |
| 23.07.2019 | 9,21 | 9,66 | 9,19 | 9,45 | 5,47% | 1.158.396,00 |
| 22.07.2019 | 9,24 | 9,50 | 8,95 | 8,96 | -1,10% | 949.923,00 |
| 19.07.2019 | 8,90 | 9,28 | 8,87 | 9,06 | 2,26% | 890.221,00 |
| 18.07.2019 | 9,14 | 9,26 | 8,83 | 8,86 | -3,28% | 1.046.021,00 |
| 17.07.2019 | 9,57 | 9,60 | 9,08 | 9,16 | -4,78% | 966.356,00 |
| 16.07.2019 | 9,42 | 9,99 | 9,33 | 9,62 | -1,54% | 1.186.088,00 |
| 15.07.2019 | 9,70 | 9,87 | 9,25 | 9,77 | 1,66% | 1.628.665,00 |
| 12.07.2019 | 8,73 | 9,81 | 8,59 | 9,61 | 10,46% | 2.805.010,00 |
| 11.07.2019 | 9,39 | 9,52 | 8,59 | 8,70 | -7,35% | 1.822.994,00 |
| 10.07.2019 | 9,45 | 9,52 | 9,09 | 9,39 | -0,63% | 1.242.969,00 |
| 09.07.2019 | 9,82 | 9,93 | 9,14 | 9,45 | -4,83% | 1.925.625,00 |
| 08.07.2019 | 10,32 | 10,62 | 9,86 | 9,93 | -4,24% | 1.751.672,00 |
| 05.07.2019 | 10,31 | 10,55 | 10,15 | 10,37 | 0,29% | 728.529,00 |
| 03.07.2019 | 10,52 | 10,67 | 10,31 | 10,34 | -1,05% | 387.351,00 |
| 02.07.2019 | 10,99 | 10,99 | 10,41 | 10,45 | -4,83% | 840.837,00 |
| 01.07.2019 | 11,36 | 11,52 | 10,67 | 10,98 | -0,99% | 1.452.105,00 |
| 28.06.2019 | 10,74 | 11,25 | 10,74 | 11,09 | 3,74% | 2.167.770,00 |
| 27.06.2019 | 10,53 | 10,85 | 10,53 | 10,69 | 2,79% | 1.554.060,00 |
| 26.06.2019 | 10,37 | 10,69 | 10,20 | 10,40 | 0,78% | 946.695,00 |
| 25.06.2019 | 10,59 | 10,59 | 10,27 | 10,32 | -2,18% | 704.084,00 |
| 24.06.2019 | 10,74 | 10,81 | 10,55 | 10,55 | -1,86% | 708.683,00 |
| 21.06.2019 | 10,70 | 10,82 | 10,56 | 10,75 | 0,00% | 1.320.079,00 |
| 20.06.2019 | 10,39 | 10,88 | 10,31 | 10,75 | 5,91% | 1.014.361,00 |
| 19.06.2019 | 10,48 | 10,48 | 10,12 | 10,15 | -2,59% | 1.130.234,00 |
| 18.06.2019 | 10,24 | 10,64 | 10,18 | 10,42 | 2,86% | 749.810,00 |
| 17.06.2019 | 10,04 | 10,25 | 9,80 | 10,13 | 0,90% | 999.022,00 |
| 14.06.2019 | 10,64 | 10,66 | 9,88 | 10,04 | -6,08% | 1.495.648,00 |
| 13.06.2019 | 10,48 | 10,74 | 10,20 | 10,69 | 0,66% | 927.367,00 |
| 12.06.2019 | 10,95 | 11,03 | 10,54 | 10,62 | -3,80% | 1.143.383,00 |
| 11.06.2019 | 11,10 | 11,31 | 10,93 | 11,04 | 1,01% | 959.726,00 |
| 10.06.2019 | 10,61 | 11,21 | 10,61 | 10,93 | 4,69% | 910.444,00 |
| 07.06.2019 | 10,60 | 10,66 | 10,32 | 10,44 | -1,42% | 1.332.934,00 |
| 06.06.2019 | 10,62 | 10,81 | 9,92 | 10,59 | -1,58% | 1.573.919,00 |
| 05.06.2019 | 11,42 | 11,49 | 10,31 | 10,76 | -5,45% | 1.253.781,00 |
| 04.06.2019 | 11,09 | 11,48 | 10,88 | 11,38 | 6,06% | 2.867.739,00 |
| 03.06.2019 | 9,97 | 10,83 | 9,85 | 10,73 | 7,95% | 1.749.224,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen