Börse:
19,400€
1,04%
Echtzeit-Aktienkurs Tata Motors Limited
Bid:
19,400€
Ask:
19,400€
Aktienkurse zur Tata Motors Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 19,30 | 19,75 | 19,20 | 19,45 | 1,30% | - |
| 02.03.2021 | 18,70 | 19,55 | 18,65 | 19,20 | 3,78% | 4.050,00 |
| 01.03.2021 | 18,35 | 18,85 | 18,30 | 18,50 | 3,35% | 1.500,00 |
| 26.02.2021 | 18,05 | 18,65 | 17,40 | 17,90 | -2,72% | - |
| 25.02.2021 | 18,25 | 18,80 | 18,00 | 18,40 | 2,22% | 8.318,00 |
| 24.02.2021 | 17,95 | 18,35 | 17,80 | 18,00 | 0,00% | - |
| 23.02.2021 | 17,25 | 18,55 | 17,25 | 18,00 | 2,86% | - |
| 22.02.2021 | 17,40 | 17,65 | 16,90 | 17,50 | -2,78% | 20,00 |
| 19.02.2021 | 18,05 | 18,05 | 17,10 | 18,00 | 0,00% | 280,00 |
| 18.02.2021 | 18,50 | 18,50 | 17,95 | 18,00 | -3,23% | - |
| 17.02.2021 | 18,35 | 18,75 | 18,30 | 18,60 | 1,64% | 19.142,00 |
| 16.02.2021 | 0,00 | 19,65 | 0,00 | 18,30 | -10,29% | - |
| 15.02.2021 | 18,60 | 20,40 | 18,60 | 20,40 | 10,27% | 120,00 |
| 12.02.2021 | 18,35 | 18,65 | 18,20 | 18,50 | 1,65% | 1.200,00 |
| 11.02.2021 | 18,35 | 18,45 | 18,05 | 18,20 | 0,00% | 2.308,00 |
| 10.02.2021 | 18,55 | 18,75 | 18,10 | 18,20 | -1,09% | 302,00 |
| 09.02.2021 | 19,25 | 19,35 | 17,95 | 18,40 | -4,66% | 11.250,00 |
| 08.02.2021 | 18,20 | 19,45 | 18,00 | 19,30 | 8,12% | 3.728,00 |
| 05.02.2021 | 18,65 | 18,70 | 17,45 | 17,85 | -4,29% | 20.000,00 |
| 04.02.2021 | 18,70 | 18,85 | 18,15 | 18,65 | -1,06% | 160,00 |
| 03.02.2021 | 18,30 | 19,15 | 18,30 | 18,85 | 2,45% | 8.000,00 |
| 02.02.2021 | 16,50 | 18,55 | 16,50 | 18,40 | 13,93% | 6.908,00 |
| 01.02.2021 | 14,95 | 16,25 | 14,90 | 16,15 | 10,24% | 50,00 |
| 29.01.2021 | 15,25 | 15,65 | 14,60 | 14,65 | -4,25% | - |
| 28.01.2021 | 14,80 | 15,40 | 14,40 | 15,30 | 3,73% | 142,00 |
| 27.01.2021 | 15,15 | 15,25 | 14,50 | 14,75 | -2,64% | 100,00 |
| 26.01.2021 | 15,25 | 15,30 | 14,95 | 15,15 | -0,66% | - |
| 25.01.2021 | 16,35 | 16,35 | 14,95 | 15,25 | -5,28% | - |
| 22.01.2021 | 16,35 | 16,50 | 15,70 | 16,10 | -2,13% | 1.115,00 |
| 21.01.2021 | 15,65 | 16,70 | 15,65 | 16,45 | 5,11% | 9.400,00 |
| 20.01.2021 | 14,70 | 15,65 | 14,70 | 15,65 | 7,56% | 1.140,00 |
| 19.01.2021 | 14,25 | 14,75 | 14,25 | 14,55 | 2,83% | - |
| 18.01.2021 | 14,80 | 14,85 | 13,30 | 14,15 | -2,75% | 2.246,00 |
| 15.01.2021 | 13,85 | 14,95 | 13,80 | 14,55 | 5,05% | 1.360,00 |
| 14.01.2021 | 13,35 | 14,05 | 13,35 | 13,85 | 3,75% | 57,00 |
| 13.01.2021 | 13,55 | 13,75 | 13,25 | 13,35 | -1,48% | 1.500,00 |
| 12.01.2021 | 0,00 | 13,80 | 0,00 | 13,55 | 3,04% | 609,00 |
| 11.01.2021 | 11,15 | 13,15 | 11,10 | 13,15 | 17,94% | 3.620,00 |
| 08.01.2021 | 11,05 | 11,25 | 10,80 | 11,15 | 1,83% | 1.500,00 |
| 07.01.2021 | 10,85 | 11,00 | 10,80 | 10,95 | 0,92% | - |
| 06.01.2021 | 10,80 | 10,95 | 10,60 | 10,85 | 0,00% | 6.160,00 |
| 05.01.2021 | 10,45 | 10,90 | 10,35 | 10,85 | 3,83% | 10,00 |
| 04.01.2021 | 10,25 | 10,75 | 10,25 | 10,45 | 1,46% | - |
| 30.12.2020 | 10,00 | 10,40 | 10,00 | 10,30 | 2,23% | 4.200,00 |
| 29.12.2020 | 10,25 | 10,25 | 10,00 | 10,08 | -1,71% | - |
| 28.12.2020 | 9,68 | 10,35 | 9,68 | 10,25 | 7,33% | 50,00 |
| 23.12.2020 | 9,08 | 9,55 | 9,05 | 9,55 | 4,66% | 530,00 |
| 22.12.2020 | 9,00 | 9,20 | 8,80 | 9,13 | -0,27% | - |
| 21.12.2020 | 0,00 | 9,95 | 0,00 | 9,15 | -7,81% | 440,00 |
| 18.12.2020 | 9,95 | 10,10 | 9,85 | 9,93 | -1,24% | - |
| 17.12.2020 | 10,25 | 10,35 | 10,05 | 10,05 | -2,90% | 1.580,00 |
| 16.12.2020 | 10,25 | 10,35 | 10,00 | 10,35 | 1,97% | - |
| 15.12.2020 | 9,88 | 10,20 | 9,80 | 10,15 | 2,53% | - |
| 14.12.2020 | 10,03 | 10,15 | 9,83 | 9,90 | -1,74% | - |
| 11.12.2020 | 9,90 | 10,15 | 9,83 | 10,08 | 2,03% | - |
| 10.12.2020 | 10,20 | 10,25 | 9,75 | 9,88 | -3,66% | - |
| 09.12.2020 | 10,25 | 10,50 | 10,15 | 10,25 | -0,97% | - |
| 08.12.2020 | 10,25 | 10,35 | 10,15 | 10,35 | 0,00% | 165,00 |
| 07.12.2020 | 0,00 | 10,35 | 0,00 | 10,35 | 0,00% | 6.000,00 |
| 04.12.2020 | 10,35 | 10,70 | 10,25 | 10,35 | -0,96% | - |
| 03.12.2020 | 0,00 | 10,55 | 0,00 | 10,45 | -0,48% | 1.050,00 |
| 02.12.2020 | 10,40 | 10,50 | 10,25 | 10,50 | 0,48% | - |
| 01.12.2020 | 10,25 | 10,50 | 10,25 | 10,45 | 3,98% | 630,00 |
| 30.11.2020 | 10,10 | 10,25 | 9,80 | 10,05 | -2,90% | - |
| 27.11.2020 | 10,15 | 10,55 | 10,03 | 10,35 | 5,34% | 1.000,00 |
| 26.11.2020 | 9,75 | 9,90 | 9,75 | 9,83 | -0,51% | - |
| 25.11.2020 | 9,85 | 9,98 | 9,65 | 9,88 | 0,51% | 200,00 |
| 24.11.2020 | 9,78 | 10,25 | 9,73 | 9,83 | 1,55% | 360,00 |
| 23.11.2020 | 0,00 | 9,90 | 0,00 | 9,68 | 1,57% | - |
| 20.11.2020 | 0,00 | 9,85 | 0,00 | 9,53 | -2,56% | - |
| 19.11.2020 | 9,85 | 9,90 | 9,48 | 9,78 | -0,51% | 92,00 |
| 18.11.2020 | 9,25 | 10,20 | 9,25 | 9,83 | 6,22% | 1.140,00 |
| 17.11.2020 | 8,80 | 9,30 | 8,80 | 9,25 | 3,93% | - |
| 16.11.2020 | 8,55 | 8,90 | 8,50 | 8,90 | 5,01% | - |
| 13.11.2020 | 8,55 | 8,65 | 8,25 | 8,48 | -0,59% | - |
| 12.11.2020 | 8,60 | 8,70 | 8,40 | 8,53 | -1,45% | 5.000,00 |
| 11.11.2020 | 8,50 | 8,83 | 8,45 | 8,65 | 1,47% | 410,00 |
| 10.11.2020 | 8,58 | 8,73 | 8,25 | 8,53 | -2,01% | 45,00 |
| 09.11.2020 | 8,10 | 8,85 | 8,08 | 8,70 | 9,09% | - |
| 06.11.2020 | 8,00 | 8,08 | 7,85 | 7,98 | -0,62% | - |
| 05.11.2020 | 7,93 | 8,10 | 7,75 | 8,03 | 1,26% | 720,00 |
| 04.11.2020 | 7,95 | 8,08 | 7,85 | 7,93 | 0,00% | - |
| 03.11.2020 | 7,80 | 8,05 | 7,70 | 7,93 | 0,96% | - |
| 02.11.2020 | 7,50 | 7,85 | 7,50 | 7,85 | 3,97% | - |
| 30.10.2020 | 7,55 | 7,78 | 7,45 | 7,55 | -0,98% | - |
| 29.10.2020 | 7,63 | 7,73 | 7,43 | 7,63 | 0,66% | - |
| 28.10.2020 | 8,03 | 8,03 | 7,45 | 7,58 | -2,88% | - |
| 27.10.2020 | 7,68 | 8,15 | 7,65 | 7,80 | 1,96% | 400,00 |
| 26.10.2020 | 7,80 | 7,80 | 7,50 | 7,65 | -2,55% | - |
| 23.10.2020 | 7,73 | 7,93 | 7,68 | 7,85 | 1,95% | - |
| 22.10.2020 | 7,45 | 7,78 | 7,43 | 7,70 | 2,67% | - |
| 21.10.2020 | 7,55 | 7,63 | 7,40 | 7,50 | -1,32% | - |
| 20.10.2020 | 7,35 | 7,70 | 7,30 | 7,60 | 3,75% | - |
| 19.10.2020 | 0,00 | 7,58 | 0,00 | 7,33 | -2,98% | - |
| 16.10.2020 | 7,55 | 7,63 | 7,40 | 7,55 | 0,00% | - |
| 15.10.2020 | 7,58 | 7,65 | 7,35 | 7,55 | -0,33% | - |
| 14.10.2020 | 7,70 | 7,75 | 7,53 | 7,58 | -1,94% | - |
| 13.10.2020 | 7,78 | 7,95 | 7,65 | 7,73 | -2,52% | - |
| 12.10.2020 | 8,10 | 8,13 | 7,70 | 7,93 | -2,46% | - |
| 09.10.2020 | 8,23 | 8,23 | 7,95 | 8,13 | -0,31% | 100,00 |