52,500€
0,96%
Echtzeit-Aktienkurs Tempur Sealy International Inc.
Bid:
Ask:
Aktienkurse zur Tempur Sealy International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 52,00 | 52,75 | 51,25 | 52,75 | 1,44% | - |
27.03.2024 | 52,00 | 52,25 | 51,25 | 52,00 | 0,97% | - |
26.03.2024 | 51,50 | 52,25 | 51,00 | 51,50 | 0,49% | - |
25.03.2024 | 50,50 | 52,50 | 50,50 | 51,25 | 0,49% | - |
22.03.2024 | 51,75 | 52,50 | 50,75 | 51,00 | -1,45% | - |
21.03.2024 | 49,50 | 51,75 | 49,40 | 51,75 | 4,55% | - |
20.03.2024 | 49,00 | 49,90 | 48,70 | 49,50 | 0,61% | - |
19.03.2024 | 48,40 | 49,30 | 48,10 | 49,20 | 1,65% | - |
18.03.2024 | 48,30 | 49,10 | 48,30 | 48,40 | -0,62% | - |
15.03.2024 | 50,20 | 50,75 | 48,70 | 48,70 | -2,31% | - |
14.03.2024 | 51,00 | 51,25 | 49,50 | 49,85 | -2,25% | 339,00 |
13.03.2024 | 51,00 | 51,75 | 50,05 | 51,00 | 2,10% | - |
12.03.2024 | 49,40 | 50,25 | 49,00 | 49,95 | 1,11% | - |
11.03.2024 | 50,05 | 50,30 | 49,10 | 49,40 | -1,98% | - |
08.03.2024 | 50,50 | 51,25 | 49,90 | 50,40 | -0,20% | - |
07.03.2024 | 50,40 | 51,25 | 50,05 | 50,50 | 0,20% | - |
06.03.2024 | 49,50 | 50,40 | 49,10 | 50,40 | 1,82% | - |
05.03.2024 | 50,05 | 50,25 | 49,50 | 49,50 | -1,10% | - |
04.03.2024 | 50,50 | 50,75 | 49,70 | 50,05 | -0,89% | - |
01.03.2024 | 50,40 | 51,25 | 50,05 | 50,50 | 0,20% | - |
29.02.2024 | 49,20 | 50,75 | 48,80 | 50,40 | 2,44% | - |
28.02.2024 | 49,75 | 50,05 | 49,00 | 49,20 | -1,30% | - |
27.02.2024 | 48,00 | 49,90 | 47,80 | 49,85 | 3,85% | - |
26.02.2024 | 48,00 | 48,20 | 47,60 | 48,00 | 0,00% | - |
23.02.2024 | 46,80 | 48,30 | 46,40 | 48,00 | 2,56% | - |
22.02.2024 | 46,20 | 47,50 | 46,10 | 46,80 | 1,08% | - |
21.02.2024 | 46,70 | 46,80 | 46,10 | 46,30 | -0,86% | - |
20.02.2024 | 47,00 | 47,10 | 45,90 | 46,70 | -0,64% | - |
19.02.2024 | 47,00 | 47,20 | 47,00 | 47,00 | -0,21% | - |
16.02.2024 | 47,00 | 47,50 | 46,30 | 47,10 | 0,21% | - |
15.02.2024 | 47,30 | 47,60 | 46,30 | 47,00 | -0,42% | - |
14.02.2024 | 46,70 | 47,50 | 46,70 | 47,20 | 0,85% | - |
13.02.2024 | 48,80 | 48,80 | 46,30 | 46,80 | -2,90% | - |
12.02.2024 | 47,00 | 48,30 | 46,60 | 48,20 | 2,77% | - |
09.02.2024 | 48,50 | 48,70 | 46,30 | 46,90 | -5,63% | - |
08.02.2024 | 47,40 | 51,65 | 46,10 | 49,70 | 4,41% | 150,00 |
07.02.2024 | 47,20 | 47,90 | 46,90 | 47,60 | 0,85% | - |
06.02.2024 | 46,70 | 47,50 | 46,50 | 47,20 | 0,00% | - |
05.02.2024 | 46,60 | 47,30 | 46,10 | 47,20 | 1,29% | - |
02.02.2024 | 46,40 | 47,10 | 45,30 | 46,60 | 0,22% | - |
01.02.2024 | 46,10 | 46,90 | 45,90 | 46,50 | 0,87% | - |
31.01.2024 | 47,60 | 48,00 | 46,10 | 46,10 | -3,56% | - |
30.01.2024 | 48,20 | 48,60 | 47,60 | 47,80 | -0,83% | - |
29.01.2024 | 47,60 | 48,50 | 47,30 | 48,20 | 1,05% | - |
26.01.2024 | 47,00 | 47,70 | 46,80 | 47,70 | 1,49% | - |
25.01.2024 | 46,20 | 47,30 | 46,20 | 47,00 | 0,86% | - |
24.01.2024 | 47,10 | 47,30 | 46,30 | 46,60 | -1,06% | - |
23.01.2024 | 47,40 | 47,50 | 46,70 | 47,10 | -0,42% | - |
22.01.2024 | 47,10 | 47,50 | 46,70 | 47,30 | 1,07% | - |
19.01.2024 | 46,50 | 46,90 | 45,90 | 46,80 | 1,08% | - |
18.01.2024 | 45,10 | 47,10 | 44,90 | 46,30 | 2,43% | 440,00 |
17.01.2024 | 45,40 | 45,50 | 44,80 | 45,20 | -0,66% | - |
16.01.2024 | 45,70 | 46,10 | 44,90 | 45,50 | -0,44% | - |
15.01.2024 | 45,70 | 45,70 | 45,50 | 45,70 | 0,00% | - |
12.01.2024 | 46,30 | 46,80 | 45,30 | 45,70 | -1,08% | - |
11.01.2024 | 46,60 | 46,70 | 45,30 | 46,20 | -0,86% | - |
10.01.2024 | 45,80 | 46,70 | 45,50 | 46,60 | 1,97% | - |
09.01.2024 | 45,60 | 45,90 | 44,80 | 45,70 | 0,22% | - |
08.01.2024 | 44,10 | 45,70 | 44,10 | 45,60 | 2,70% | - |
05.01.2024 | 43,80 | 44,70 | 43,30 | 44,40 | 1,37% | - |
04.01.2024 | 44,20 | 44,30 | 43,70 | 43,80 | -1,13% | - |
03.01.2024 | 45,40 | 45,70 | 43,90 | 44,30 | -2,42% | - |
02.01.2024 | 46,50 | 46,50 | 45,10 | 45,40 | -2,37% | - |
29.12.2023 | 46,40 | 46,50 | 45,90 | 46,50 | 0,22% | - |
28.12.2023 | 46,20 | 46,50 | 45,80 | 46,40 | 0,65% | - |
27.12.2023 | 45,80 | 46,50 | 45,80 | 46,10 | 0,66% | - |
22.12.2023 | 45,80 | 46,10 | 45,50 | 45,80 | 0,00% | - |
21.12.2023 | 44,70 | 45,90 | 44,70 | 45,80 | 2,46% | - |
20.12.2023 | 45,80 | 46,10 | 44,70 | 44,70 | -2,19% | - |
19.12.2023 | 45,90 | 46,30 | 45,50 | 45,70 | -0,87% | - |
18.12.2023 | 46,20 | 46,50 | 45,70 | 46,10 | -0,22% | - |
15.12.2023 | 46,00 | 47,30 | 45,70 | 46,20 | 0,22% | - |
14.12.2023 | 45,10 | 46,90 | 44,70 | 46,10 | 2,22% | - |
13.12.2023 | 43,50 | 45,10 | 43,10 | 45,10 | 3,92% | - |
12.12.2023 | 43,50 | 43,90 | 43,00 | 43,40 | -0,23% | - |
11.12.2023 | 43,10 | 44,10 | 42,80 | 43,50 | 1,40% | - |
08.12.2023 | 42,30 | 43,10 | 42,10 | 42,90 | 1,42% | - |
07.12.2023 | 42,30 | 42,50 | 41,90 | 42,30 | 0,00% | - |
06.12.2023 | 40,30 | 42,50 | 40,20 | 42,30 | 4,96% | - |
05.12.2023 | 40,50 | 40,70 | 40,10 | 40,30 | -0,49% | - |
04.12.2023 | 39,20 | 40,70 | 39,10 | 40,50 | 3,05% | - |
01.12.2023 | 37,00 | 39,30 | 36,90 | 39,30 | 5,93% | - |
30.11.2023 | 37,00 | 37,60 | 36,70 | 37,10 | 0,27% | - |
29.11.2023 | 35,80 | 37,50 | 35,70 | 37,00 | 3,35% | - |
28.11.2023 | 35,90 | 36,10 | 35,30 | 35,80 | 0,00% | - |
27.11.2023 | 36,30 | 36,30 | 35,70 | 35,80 | -1,38% | - |
24.11.2023 | 36,40 | 36,50 | 36,10 | 36,30 | -0,27% | - |
23.11.2023 | 36,40 | 36,50 | 36,20 | 36,40 | 0,00% | - |
22.11.2023 | 36,30 | 36,90 | 36,10 | 36,40 | 0,28% | - |
21.11.2023 | 36,70 | 36,70 | 36,30 | 36,30 | -1,09% | - |
20.11.2023 | 36,30 | 37,10 | 35,90 | 36,70 | 1,10% | - |
17.11.2023 | 36,20 | 36,70 | 36,10 | 36,30 | 0,28% | - |
16.11.2023 | 37,30 | 37,40 | 36,10 | 36,20 | -2,95% | - |
15.11.2023 | 37,10 | 38,10 | 36,80 | 37,30 | 0,54% | - |
14.11.2023 | 35,00 | 37,90 | 34,80 | 37,10 | 6,30% | - |
13.11.2023 | 35,00 | 35,10 | 34,70 | 34,90 | -0,29% | - |
10.11.2023 | 34,20 | 35,10 | 33,90 | 35,00 | 1,74% | - |
09.11.2023 | 35,00 | 35,40 | 34,10 | 34,40 | -1,71% | - |
08.11.2023 | 35,50 | 35,80 | 34,90 | 35,00 | -1,41% | 100,00 |
07.11.2023 | 34,70 | 35,70 | 33,50 | 35,50 | 1,14% | - |