20,650€
-2,82%
Echtzeit-Aktienkurs TXT e-solutions S.p.A.
Bid:
Ask:
Aktienkurse zur TXT e-solutions S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,75 | 21,75 | 21,13 | 21,15 | -2,76% | - |
| 18.04.2024 | 21,00 | 22,33 | 21,00 | 21,75 | -0,91% | - |
| 17.04.2024 | 22,05 | 22,30 | 21,80 | 21,95 | -0,45% | - |
| 16.04.2024 | 21,60 | 22,05 | 21,48 | 22,05 | 0,68% | - |
| 15.04.2024 | 22,25 | 22,33 | 21,85 | 21,90 | -1,57% | - |
| 12.04.2024 | 22,63 | 22,78 | 22,23 | 22,25 | -0,89% | - |
| 11.04.2024 | 21,70 | 22,93 | 21,70 | 22,45 | -1,10% | - |
| 10.04.2024 | 21,70 | 22,93 | 21,70 | 22,70 | 0,00% | - |
| 09.04.2024 | 21,90 | 22,93 | 21,90 | 22,70 | -0,77% | - |
| 08.04.2024 | 23,00 | 23,13 | 22,70 | 22,88 | -0,54% | - |
| 05.04.2024 | 21,80 | 23,03 | 21,80 | 23,00 | 0,88% | - |
| 04.04.2024 | 21,80 | 23,03 | 21,80 | 22,80 | 0,11% | - |
| 03.04.2024 | 22,35 | 22,78 | 22,35 | 22,78 | 1,67% | - |
| 02.04.2024 | 21,45 | 22,65 | 21,45 | 22,40 | 0,00% | - |
| 28.03.2024 | 21,60 | 22,65 | 21,60 | 22,40 | -0,88% | - |
| 27.03.2024 | 21,60 | 23,33 | 21,60 | 22,60 | -0,11% | - |
| 26.03.2024 | 22,00 | 23,18 | 22,00 | 22,63 | -1,52% | - |
| 25.03.2024 | 23,28 | 23,85 | 22,90 | 22,98 | -1,29% | - |
| 22.03.2024 | 21,10 | 23,30 | 21,10 | 23,28 | 5,56% | - |
| 21.03.2024 | 22,18 | 22,28 | 21,90 | 22,05 | -0,56% | - |
| 20.03.2024 | 21,55 | 22,63 | 21,55 | 22,18 | -1,55% | - |
| 19.03.2024 | 20,80 | 22,68 | 20,80 | 22,53 | 6,75% | - |
| 18.03.2024 | 21,25 | 21,90 | 21,10 | 21,10 | -0,71% | - |
| 15.03.2024 | 20,20 | 21,63 | 20,20 | 21,25 | 0,59% | - |
| 14.03.2024 | 20,15 | 21,23 | 20,15 | 21,13 | 0,24% | - |
| 13.03.2024 | 19,92 | 21,28 | 19,92 | 21,08 | 1,27% | - |
| 12.03.2024 | 20,76 | 20,85 | 20,53 | 20,81 | 0,26% | - |
| 11.03.2024 | 21,03 | 21,03 | 20,55 | 20,76 | -1,28% | - |
| 08.03.2024 | 20,30 | 21,25 | 20,30 | 21,03 | -0,83% | - |
| 07.03.2024 | 21,00 | 21,38 | 21,00 | 21,20 | 0,95% | - |
| 06.03.2024 | 20,00 | 21,15 | 20,00 | 21,00 | 0,36% | - |
| 05.03.2024 | 20,30 | 21,33 | 20,30 | 20,93 | -1,30% | - |
| 04.03.2024 | 20,40 | 21,78 | 20,40 | 21,20 | -0,70% | - |
| 01.03.2024 | 20,35 | 21,48 | 20,35 | 21,35 | 0,23% | 184,00 |
| 29.02.2024 | 21,05 | 22,05 | 21,05 | 21,30 | -3,07% | - |
| 28.02.2024 | 21,50 | 22,43 | 21,50 | 21,98 | -2,01% | - |
| 27.02.2024 | 21,35 | 22,48 | 21,35 | 22,43 | 0,67% | 500,00 |
| 26.02.2024 | 21,05 | 22,58 | 21,05 | 22,28 | 1,25% | - |
| 23.02.2024 | 20,10 | 22,13 | 20,10 | 22,00 | 4,89% | - |
| 22.02.2024 | 20,25 | 21,10 | 20,25 | 20,98 | 3,61% | - |
| 21.02.2024 | 20,32 | 20,54 | 20,10 | 20,25 | -0,37% | - |
| 20.02.2024 | 19,62 | 20,70 | 19,62 | 20,32 | -0,81% | - |
| 19.02.2024 | 19,24 | 20,58 | 19,24 | 20,49 | 1,69% | - |
| 16.02.2024 | 19,34 | 20,52 | 19,34 | 20,15 | -0,25% | - |
| 15.02.2024 | 19,52 | 20,70 | 19,52 | 20,20 | -1,30% | - |
| 14.02.2024 | 20,35 | 20,55 | 20,00 | 20,46 | 0,57% | - |
| 13.02.2024 | 20,88 | 20,88 | 20,17 | 20,35 | -2,56% | - |
| 12.02.2024 | 19,76 | 21,00 | 19,76 | 20,88 | 1,09% | - |
| 09.02.2024 | 19,92 | 20,88 | 19,92 | 20,66 | -0,86% | - |
| 08.02.2024 | 20,00 | 21,40 | 20,00 | 20,84 | -0,43% | - |
| 07.02.2024 | 21,10 | 21,75 | 20,68 | 20,93 | -0,83% | - |
| 06.02.2024 | 20,30 | 21,35 | 20,30 | 21,10 | -0,47% | - |
| 05.02.2024 | 20,40 | 21,53 | 20,40 | 21,20 | -0,82% | - |
| 02.02.2024 | 21,15 | 21,70 | 21,05 | 21,38 | 1,06% | - |
| 01.02.2024 | 21,15 | 21,38 | 21,00 | 21,15 | 0,24% | - |
| 31.01.2024 | 20,60 | 21,60 | 20,60 | 21,10 | -1,97% | - |
| 30.01.2024 | 21,60 | 21,68 | 21,33 | 21,53 | -0,23% | - |
| 29.01.2024 | 21,75 | 21,80 | 21,50 | 21,58 | -0,80% | - |
| 26.01.2024 | 20,45 | 21,93 | 20,45 | 21,75 | 1,52% | - |
| 25.01.2024 | 20,50 | 21,45 | 20,50 | 21,43 | 0,00% | - |
| 24.01.2024 | 21,13 | 21,53 | 21,00 | 21,43 | 1,30% | - |
| 23.01.2024 | 20,20 | 21,18 | 20,20 | 21,15 | 0,24% | - |
| 22.01.2024 | 20,89 | 21,15 | 20,70 | 21,10 | 1,01% | - |
| 19.01.2024 | 20,00 | 20,93 | 20,00 | 20,89 | 0,07% | - |
| 18.01.2024 | 20,48 | 20,88 | 20,37 | 20,88 | 2,00% | - |
| 17.01.2024 | 20,43 | 20,49 | 20,17 | 20,47 | -0,27% | - |
| 16.01.2024 | 20,71 | 20,73 | 20,20 | 20,52 | -1,13% | - |
| 15.01.2024 | 20,42 | 21,05 | 20,22 | 20,76 | 1,87% | - |
| 12.01.2024 | 20,28 | 20,41 | 19,88 | 20,38 | 0,72% | - |
| 11.01.2024 | 20,13 | 20,27 | 19,80 | 20,23 | 0,72% | - |
| 10.01.2024 | 19,92 | 20,25 | 19,76 | 20,09 | 0,80% | - |
| 09.01.2024 | 19,63 | 19,97 | 19,38 | 19,93 | 1,35% | - |
| 08.01.2024 | 18,89 | 19,67 | 18,60 | 19,66 | 3,97% | - |
| 05.01.2024 | 18,10 | 19,37 | 18,10 | 18,91 | -0,05% | - |
| 04.01.2024 | 19,13 | 19,35 | 18,66 | 18,92 | -1,05% | - |
| 03.01.2024 | 18,86 | 19,86 | 18,86 | 19,12 | -2,97% | - |
| 02.01.2024 | 18,70 | 20,09 | 18,70 | 19,71 | 0,84% | - |
| 29.12.2023 | 19,77 | 19,88 | 19,52 | 19,54 | -1,11% | - |
| 28.12.2023 | 19,87 | 19,93 | 19,56 | 19,76 | -0,50% | - |
| 27.12.2023 | 20,06 | 20,20 | 19,65 | 19,86 | -0,77% | - |
| 22.12.2023 | 19,67 | 20,08 | 19,45 | 20,02 | 1,47% | - |
| 21.12.2023 | 19,24 | 19,86 | 18,55 | 19,73 | 2,71% | - |
| 20.12.2023 | 18,54 | 19,38 | 18,37 | 19,21 | 3,59% | - |
| 19.12.2023 | 17,94 | 18,55 | 17,92 | 18,54 | 4,63% | - |
| 18.12.2023 | 18,05 | 18,19 | 17,72 | 17,72 | -1,83% | - |
| 15.12.2023 | 17,22 | 18,26 | 17,22 | 18,05 | 0,50% | - |
| 14.12.2023 | 17,67 | 18,34 | 17,45 | 17,96 | 1,81% | - |
| 13.12.2023 | 17,50 | 17,64 | 17,25 | 17,64 | 0,68% | - |
| 12.12.2023 | 17,54 | 17,55 | 17,29 | 17,52 | -0,06% | - |
| 11.12.2023 | 16,52 | 17,55 | 16,52 | 17,53 | 1,56% | - |
| 08.12.2023 | 16,82 | 17,26 | 16,71 | 17,26 | 2,55% | - |
| 07.12.2023 | 16,94 | 17,13 | 16,59 | 16,83 | -0,71% | - |
| 06.12.2023 | 17,22 | 17,25 | 16,92 | 16,95 | 0,89% | - |
| 05.12.2023 | 17,30 | 17,53 | 16,80 | 16,80 | -3,11% | - |
| 04.12.2023 | 17,38 | 17,52 | 17,11 | 17,34 | 2,85% | - |
| 01.12.2023 | 17,54 | 17,58 | 16,86 | 16,86 | -3,82% | - |
| 30.11.2023 | 17,80 | 17,91 | 17,34 | 17,53 | -1,46% | - |
| 29.11.2023 | 17,19 | 17,97 | 17,15 | 17,79 | 3,49% | - |
| 28.11.2023 | 16,32 | 17,26 | 16,32 | 17,19 | 0,94% | - |
| 27.11.2023 | 17,12 | 17,39 | 16,91 | 17,03 | 1,61% | - |