Börse:
9,312€
-0,35%
Echtzeit-Aktienkurs Tenneco
Bid:
9,218€
Ask:
9,406€
Aktienkurse zur Tenneco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 9,38 | 9,40 | 8,93 | 9,31 | -0,35% | 62,00 |
| 26.11.2020 | 9,33 | 9,36 | 9,33 | 9,35 | 0,47% | - |
| 25.11.2020 | 9,47 | 9,61 | 8,83 | 9,30 | -3,09% | 244,00 |
| 24.11.2020 | 9,10 | 9,84 | 9,07 | 9,60 | 6,53% | - |
| 23.11.2020 | 8,67 | 9,15 | 8,66 | 9,01 | 4,09% | - |
| 20.11.2020 | 8,42 | 8,67 | 8,36 | 8,66 | 2,12% | - |
| 19.11.2020 | 8,58 | 8,81 | 8,42 | 8,48 | 2,99% | - |
| 18.11.2020 | 7,65 | 8,77 | 7,65 | 8,23 | 7,02% | 450,00 |
| 17.11.2020 | 7,62 | 7,74 | 7,29 | 7,69 | 0,85% | - |
| 16.11.2020 | 7,08 | 7,78 | 7,08 | 7,63 | 6,15% | 1.450,00 |
| 13.11.2020 | 6,91 | 7,20 | 6,90 | 7,18 | 3,85% | - |
| 12.11.2020 | 7,04 | 7,09 | 6,81 | 6,92 | -2,18% | - |
| 11.11.2020 | 7,32 | 7,42 | 7,00 | 7,07 | -2,96% | 3.650,00 |
| 10.11.2020 | 7,01 | 7,47 | 7,01 | 7,29 | 3,54% | 1.470,00 |
| 09.11.2020 | 6,75 | 7,49 | 6,75 | 7,04 | 5,56% | - |
| 06.11.2020 | 6,89 | 6,98 | 6,59 | 6,67 | -3,42% | - |
| 05.11.2020 | 6,72 | 7,09 | 6,62 | 6,90 | 3,11% | - |
| 04.11.2020 | 7,32 | 7,40 | 6,59 | 6,70 | -8,11% | 60,00 |
| 03.11.2020 | 6,37 | 7,38 | 6,36 | 7,29 | 14,98% | - |
| 02.11.2020 | 7,38 | 7,54 | 6,11 | 6,34 | -14,83% | 1.461,00 |
| 30.10.2020 | 7,27 | 7,47 | 6,97 | 7,44 | 1,05% | - |
| 29.10.2020 | 7,09 | 7,38 | 6,87 | 7,36 | 4,96% | - |
| 28.10.2020 | 7,50 | 7,63 | 6,98 | 7,02 | -6,30% | - |
| 27.10.2020 | 7,76 | 7,77 | 7,39 | 7,49 | -2,96% | 3.632,00 |
| 26.10.2020 | 7,67 | 7,75 | 7,43 | 7,72 | -0,68% | - |
| 23.10.2020 | 7,90 | 8,09 | 7,74 | 7,77 | -1,76% | - |
| 22.10.2020 | 7,41 | 7,97 | 7,40 | 7,91 | 6,19% | - |
| 21.10.2020 | 7,45 | 7,56 | 7,33 | 7,45 | 0,00% | - |
| 20.10.2020 | 7,27 | 7,59 | 7,24 | 7,45 | 2,68% | - |
| 19.10.2020 | 7,50 | 7,57 | 7,25 | 7,25 | -2,94% | - |
| 16.10.2020 | 7,56 | 7,63 | 7,41 | 7,47 | -0,97% | - |
| 15.10.2020 | 7,46 | 7,57 | 7,21 | 7,55 | 0,60% | - |
| 14.10.2020 | 7,45 | 7,68 | 7,43 | 7,50 | 0,77% | - |
| 13.10.2020 | 7,27 | 7,54 | 7,01 | 7,44 | 2,53% | - |
| 12.10.2020 | 7,49 | 7,62 | 7,21 | 7,26 | -2,85% | - |
| 09.10.2020 | 7,70 | 7,88 | 7,46 | 7,47 | -2,85% | - |
| 08.10.2020 | 7,64 | 7,96 | 7,56 | 7,69 | 1,02% | - |
| 07.10.2020 | 7,16 | 7,64 | 7,09 | 7,61 | 6,64% | - |
| 06.10.2020 | 7,07 | 7,51 | 7,04 | 7,14 | 1,05% | 1.498,00 |
| 05.10.2020 | 6,49 | 7,12 | 6,46 | 7,07 | 9,50% | - |
| 02.10.2020 | 6,04 | 6,50 | 5,93 | 6,45 | 5,20% | - |
| 01.10.2020 | 5,96 | 6,17 | 5,85 | 6,13 | 3,67% | - |
| 30.09.2020 | 5,84 | 6,19 | 5,83 | 5,92 | 0,60% | - |
| 29.09.2020 | 5,88 | 5,96 | 5,74 | 5,88 | 0,26% | - |
| 28.09.2020 | 5,53 | 5,93 | 5,52 | 5,87 | 6,97% | 89,00 |
| 25.09.2020 | 5,64 | 5,73 | 5,33 | 5,48 | -2,52% | - |
| 24.09.2020 | 5,77 | 5,84 | 5,56 | 5,63 | -3,27% | 200,00 |
| 23.09.2020 | 6,05 | 6,14 | 5,82 | 5,82 | -2,79% | - |
| 22.09.2020 | 5,93 | 6,17 | 5,92 | 5,98 | 0,49% | - |
| 21.09.2020 | 6,33 | 6,35 | 5,79 | 5,95 | -6,00% | - |
| 18.09.2020 | 6,51 | 6,54 | 6,28 | 6,33 | -2,58% | - |
| 17.09.2020 | 6,62 | 6,76 | 6,20 | 6,50 | -2,23% | 150,00 |
| 16.09.2020 | 7,10 | 7,21 | 6,57 | 6,65 | -6,29% | 1.460,00 |
| 15.09.2020 | 7,09 | 7,35 | 7,06 | 7,10 | 0,06% | 1.318,00 |
| 14.09.2020 | 6,82 | 7,11 | 6,71 | 7,09 | 4,65% | - |
| 11.09.2020 | 6,88 | 6,93 | 6,65 | 6,78 | -0,85% | - |
| 10.09.2020 | 7,04 | 7,15 | 6,79 | 6,84 | -2,75% | - |
| 09.09.2020 | 7,03 | 7,29 | 6,90 | 7,03 | 0,29% | 1.320,00 |
| 08.09.2020 | 7,47 | 7,48 | 7,01 | 7,01 | -5,88% | - |
| 07.09.2020 | 7,44 | 7,45 | 7,43 | 7,45 | 0,16% | - |
| 04.09.2020 | 7,27 | 7,57 | 7,16 | 7,43 | 2,31% | - |
| 03.09.2020 | 7,57 | 7,82 | 7,14 | 7,27 | -3,77% | - |
| 02.09.2020 | 7,20 | 7,59 | 7,20 | 7,55 | 5,43% | 1.288,00 |
| 01.09.2020 | 6,81 | 7,18 | 6,63 | 7,16 | 4,91% | - |
| 31.08.2020 | 7,20 | 7,21 | 6,82 | 6,83 | -5,08% | - |
| 28.08.2020 | 7,08 | 7,27 | 6,98 | 7,19 | 1,87% | 1.290,00 |
| 27.08.2020 | 7,15 | 7,40 | 6,95 | 7,06 | -1,01% | 1.250,00 |
| 26.08.2020 | 7,29 | 7,39 | 7,04 | 7,13 | -2,07% | - |
| 25.08.2020 | 7,39 | 7,47 | 7,14 | 7,28 | -1,26% | - |
| 24.08.2020 | 7,11 | 7,45 | 6,94 | 7,38 | 3,99% | 1.400,00 |
| 21.08.2020 | 7,26 | 7,31 | 7,01 | 7,09 | -2,11% | 1.220,00 |
| 20.08.2020 | 7,63 | 7,82 | 7,24 | 7,25 | -5,64% | 64,00 |
| 19.08.2020 | 7,69 | 7,90 | 7,49 | 7,68 | -0,16% | - |
| 18.08.2020 | 7,94 | 7,98 | 7,56 | 7,69 | -3,45% | 1.220,00 |
| 17.08.2020 | 8,50 | 8,62 | 7,73 | 7,97 | -6,54% | 111,00 |
| 14.08.2020 | 8,00 | 8,71 | 7,90 | 8,52 | 6,64% | 859,00 |
| 13.08.2020 | 7,96 | 8,15 | 7,76 | 7,99 | 0,00% | 2.500,00 |
| 12.08.2020 | 7,74 | 8,06 | 7,61 | 7,99 | 3,34% | - |
| 11.08.2020 | 7,97 | 8,41 | 7,69 | 7,73 | -2,51% | 625,00 |
| 10.08.2020 | 6,96 | 8,01 | 6,87 | 7,93 | 14,24% | 625,00 |
| 07.08.2020 | 6,24 | 6,95 | 6,06 | 6,94 | 11,32% | - |
| 06.08.2020 | 7,26 | 7,46 | 5,92 | 6,24 | -14,15% | 700,00 |
| 05.08.2020 | 6,74 | 7,32 | 6,73 | 7,27 | 7,72% | - |
| 04.08.2020 | 6,60 | 6,78 | 6,56 | 6,75 | 2,43% | 220,00 |
| 03.08.2020 | 6,28 | 6,72 | 6,27 | 6,59 | 5,01% | - |
| 31.07.2020 | 6,27 | 6,33 | 5,97 | 6,27 | -0,25% | - |
| 30.07.2020 | 6,76 | 6,77 | 6,23 | 6,29 | -7,05% | 20,00 |
| 29.07.2020 | 6,53 | 6,83 | 6,53 | 6,76 | 3,63% | - |
| 28.07.2020 | 6,69 | 6,84 | 6,47 | 6,53 | -2,52% | - |
| 27.07.2020 | 6,47 | 6,72 | 6,31 | 6,70 | 3,03% | - |
| 24.07.2020 | 6,62 | 6,77 | 6,48 | 6,50 | -2,81% | - |
| 23.07.2020 | 6,74 | 6,79 | 6,52 | 6,69 | -0,93% | - |
| 22.07.2020 | 6,63 | 6,89 | 6,46 | 6,75 | 1,55% | - |
| 21.07.2020 | 6,70 | 6,96 | 6,54 | 6,65 | 0,05% | - |
| 20.07.2020 | 6,75 | 6,81 | 6,48 | 6,64 | -2,08% | - |
| 17.07.2020 | 6,94 | 7,19 | 6,70 | 6,79 | -2,44% | - |
| 16.07.2020 | 6,69 | 6,97 | 6,34 | 6,96 | 3,65% | - |
| 15.07.2020 | 6,56 | 7,19 | 6,32 | 6,71 | 3,23% | - |
| 14.07.2020 | 6,00 | 6,55 | 5,85 | 6,50 | 7,88% | - |
| 13.07.2020 | 6,13 | 6,28 | 5,93 | 6,03 | -0,82% | - |