18,850€
3,01%
Echtzeit-Aktienkurs Tata Steel Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Tata Steel Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,85 | 18,85 | 18,75 | 18,85 | 1,07% | - |
| 25.04.2024 | 18,45 | 18,85 | 18,45 | 18,65 | 0,00% | - |
| 24.04.2024 | 18,40 | 18,80 | 18,35 | 18,65 | 2,19% | 50,00 |
| 23.04.2024 | 18,30 | 18,35 | 18,05 | 18,25 | -0,54% | 250,00 |
| 22.04.2024 | 18,25 | 21,60 | 18,15 | 18,35 | 1,10% | 25,00 |
| 19.04.2024 | 17,85 | 18,80 | 17,85 | 18,15 | 0,28% | - |
| 18.04.2024 | 18,20 | 18,40 | 17,90 | 18,10 | 0,56% | 8,00 |
| 17.04.2024 | 17,60 | 19,00 | 17,60 | 18,00 | -1,10% | - |
| 16.04.2024 | 18,25 | 19,35 | 18,05 | 18,20 | 0,55% | 100,00 |
| 15.04.2024 | 18,45 | 18,80 | 17,90 | 18,10 | -1,90% | 965,00 |
| 12.04.2024 | 18,55 | 19,05 | 18,45 | 18,45 | 0,54% | 500,00 |
| 11.04.2024 | 18,20 | 19,40 | 18,20 | 18,35 | -5,90% | 38,00 |
| 10.04.2024 | 18,30 | 19,50 | 18,25 | 19,50 | 5,69% | 900,00 |
| 09.04.2024 | 18,75 | 18,75 | 18,15 | 18,45 | 1,93% | - |
| 08.04.2024 | 18,30 | 18,35 | 17,95 | 18,10 | 1,12% | 270,00 |
| 05.04.2024 | 18,00 | 18,10 | 17,70 | 17,90 | 0,56% | 250,00 |
| 04.04.2024 | 17,90 | 17,95 | 17,65 | 17,80 | -1,11% | - |
| 03.04.2024 | 18,35 | 18,45 | 18,00 | 18,00 | -0,28% | - |
| 02.04.2024 | 18,25 | 18,35 | 17,85 | 18,05 | 6,18% | 1.000,00 |
| 28.03.2024 | 17,20 | 17,25 | 15,40 | 17,00 | 1,49% | - |
| 27.03.2024 | 16,60 | 17,00 | 16,60 | 16,75 | 0,30% | - |
| 26.03.2024 | 16,85 | 17,20 | 16,65 | 16,70 | -3,75% | 2.100,00 |
| 25.03.2024 | 16,50 | 17,60 | 16,50 | 17,35 | 3,58% | - |
| 22.03.2024 | 16,90 | 16,90 | 16,50 | 16,75 | 1,82% | 400,00 |
| 21.03.2024 | 16,50 | 16,55 | 16,20 | 16,45 | 3,79% | - |
| 20.03.2024 | 16,15 | 16,25 | 15,80 | 15,85 | -2,16% | - |
| 19.03.2024 | 16,50 | 16,65 | 16,15 | 16,20 | -0,31% | 100,00 |
| 18.03.2024 | 16,40 | 16,50 | 16,10 | 16,25 | 4,84% | - |
| 15.03.2024 | 15,75 | 15,85 | 15,45 | 15,50 | -1,59% | 5,00 |
| 14.03.2024 | 15,80 | 15,80 | 15,45 | 15,75 | 0,96% | 500,00 |
| 13.03.2024 | 16,10 | 16,25 | 15,60 | 15,60 | -6,59% | 100,00 |
| 12.03.2024 | 16,80 | 16,85 | 16,50 | 16,70 | 0,91% | - |
| 11.03.2024 | 16,95 | 17,05 | 16,50 | 16,55 | -3,50% | - |
| 08.03.2024 | 17,35 | 17,35 | 17,05 | 17,15 | 0,00% | - |
| 07.03.2024 | 17,25 | 17,45 | 17,10 | 17,15 | 3,63% | 225,00 |
| 06.03.2024 | 16,45 | 16,65 | 16,40 | 16,55 | -0,90% | - |
| 05.03.2024 | 16,95 | 17,00 | 16,45 | 16,70 | -0,89% | 100,00 |
| 04.03.2024 | 17,05 | 17,10 | 16,80 | 16,85 | 1,20% | 600,00 |
| 01.03.2024 | 16,40 | 16,80 | 16,05 | 16,65 | 6,05% | 1.366,00 |
| 29.02.2024 | 15,40 | 16,00 | 15,40 | 15,70 | 1,29% | - |
| 28.02.2024 | 15,50 | 15,80 | 15,50 | 15,50 | -3,73% | - |
| 27.02.2024 | 15,95 | 16,10 | 15,75 | 16,10 | 2,88% | - |
| 26.02.2024 | 15,90 | 15,95 | 15,55 | 15,65 | -2,49% | 1.150,00 |
| 23.02.2024 | 16,00 | 16,30 | 16,00 | 16,05 | 0,31% | - |
| 22.02.2024 | 16,10 | 16,15 | 15,90 | 16,00 | 0,95% | 140,00 |
| 21.02.2024 | 16,30 | 16,30 | 15,70 | 15,85 | 2,26% | - |
| 20.02.2024 | 15,50 | 15,80 | 14,75 | 15,50 | -1,27% | - |
| 19.02.2024 | 15,90 | 15,95 | 15,50 | 15,70 | 1,29% | 400,00 |
| 16.02.2024 | 15,70 | 16,00 | 15,50 | 15,50 | -0,96% | 350,00 |
| 15.02.2024 | 15,90 | 15,95 | 14,85 | 15,65 | 0,00% | - |
| 14.02.2024 | 15,60 | 15,70 | 15,40 | 15,65 | 2,96% | 95,00 |
| 13.02.2024 | 15,80 | 15,80 | 14,10 | 15,20 | 0,00% | - |
| 12.02.2024 | 15,80 | 15,80 | 15,05 | 15,20 | -2,88% | - |
| 09.02.2024 | 15,75 | 15,80 | 14,30 | 15,65 | -1,26% | 33,00 |
| 08.02.2024 | 16,15 | 16,20 | 15,85 | 15,85 | -1,25% | - |
| 07.02.2024 | 16,30 | 16,30 | 15,95 | 16,05 | 0,00% | 245,00 |
| 06.02.2024 | 15,60 | 16,25 | 15,60 | 16,05 | 9,56% | - |
| 05.02.2024 | 15,90 | 15,95 | 14,30 | 14,65 | -4,25% | 40,00 |
| 02.02.2024 | 15,25 | 15,40 | 14,10 | 15,30 | 3,73% | 2.400,00 |
| 01.02.2024 | 15,25 | 15,25 | 14,05 | 14,75 | -1,34% | - |
| 31.01.2024 | 14,80 | 15,50 | 14,80 | 14,95 | -24,49% | - |
| 30.01.2024 | 15,20 | 19,80 | 14,75 | 19,80 | 34,24% | - |
| 29.01.2024 | 14,95 | 19,60 | 14,05 | 14,75 | 1,03% | - |
| 26.01.2024 | 14,50 | 14,85 | 14,50 | 14,60 | 0,34% | - |
| 25.01.2024 | 14,85 | 14,90 | 14,45 | 14,55 | -2,02% | 20,00 |
| 24.01.2024 | 14,60 | 15,10 | 14,45 | 14,85 | 2,41% | 100,00 |
| 23.01.2024 | 14,65 | 15,50 | 14,25 | 14,50 | 0,00% | - |
| 22.01.2024 | 14,80 | 15,10 | 11,05 | 14,50 | 0,69% | - |
| 19.01.2024 | 14,80 | 14,90 | 14,25 | 14,40 | -0,35% | - |
| 18.01.2024 | 14,50 | 14,95 | 14,25 | 14,45 | -2,03% | - |
| 17.01.2024 | 14,75 | 15,25 | 14,55 | 14,75 | -2,64% | - |
| 16.01.2024 | 14,95 | 15,40 | 14,90 | 15,15 | 2,36% | - |
| 15.01.2024 | 14,85 | 14,90 | 14,55 | 14,80 | 0,68% | - |
| 12.01.2024 | 14,95 | 15,00 | 14,40 | 14,70 | 1,03% | - |
| 11.01.2024 | 14,80 | 14,90 | 14,50 | 14,55 | -1,02% | - |
| 10.01.2024 | 14,75 | 15,10 | 14,50 | 14,70 | 0,34% | - |
| 09.01.2024 | 14,70 | 14,80 | 14,65 | 14,65 | 0,69% | - |
| 08.01.2024 | 14,60 | 14,65 | 14,40 | 14,55 | -1,02% | - |
| 05.01.2024 | 14,50 | 14,80 | 14,50 | 14,70 | 1,38% | - |
| 04.01.2024 | 14,80 | 15,10 | 14,50 | 14,50 | -1,36% | - |
| 03.01.2024 | 15,00 | 15,00 | 14,55 | 14,70 | -4,23% | 405,00 |
| 02.01.2024 | 15,10 | 15,35 | 14,95 | 15,35 | 1,99% | - |
| 29.12.2023 | 14,90 | 15,35 | 14,60 | 15,05 | -0,33% | 1.184,00 |
| 28.12.2023 | 14,90 | 15,15 | 14,75 | 15,10 | 1,00% | 106,00 |
| 27.12.2023 | 14,90 | 14,95 | 14,80 | 14,95 | 1,01% | - |
| 22.12.2023 | 14,55 | 14,80 | 14,50 | 14,80 | 2,07% | - |
| 21.12.2023 | 14,20 | 14,65 | 14,15 | 14,50 | 1,75% | - |
| 20.12.2023 | 14,75 | 14,95 | 13,85 | 14,25 | -5,32% | - |
| 19.12.2023 | 14,60 | 15,35 | 14,60 | 15,05 | 1,01% | - |
| 18.12.2023 | 15,15 | 15,45 | 10,16 | 14,90 | -2,61% | - |
| 15.12.2023 | 14,40 | 15,50 | 9,00 | 15,30 | 2,00% | - |
| 14.12.2023 | 14,60 | 15,00 | 14,45 | 15,00 | 3,09% | 3,00 |
| 13.12.2023 | 14,40 | 14,70 | 14,35 | 14,55 | -14,16% | 2,00 |
| 12.12.2023 | 14,30 | 16,95 | 13,25 | 16,95 | 17,71% | 300,00 |
| 11.12.2023 | 14,45 | 14,65 | 14,25 | 14,40 | 0,00% | 35,00 |
| 08.12.2023 | 14,40 | 14,50 | 13,85 | 14,40 | 0,35% | 650,00 |
| 07.12.2023 | 14,50 | 14,55 | 14,35 | 14,35 | -2,05% | - |
| 06.12.2023 | 14,70 | 14,80 | 14,35 | 14,65 | 3,17% | - |
| 05.12.2023 | 14,50 | 14,70 | 14,20 | 14,20 | -1,73% | - |
| 04.12.2023 | 14,45 | 14,75 | 14,35 | 14,45 | -1,70% | - |