Echtzeit-Aktienkurs Tiffany & Co.
Bid:
Ask:
Aktienkurse zur Tiffany & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2021 | 131,44 | 131,48 | 131,44 | 131,46 | 0,02% | 3.360.781,00 |
| 05.01.2021 | 131,44 | 131,46 | 131,43 | 131,43 | -0,01% | 726.589,00 |
| 04.01.2021 | 131,42 | 131,46 | 131,39 | 131,44 | -0,01% | 582.799,00 |
| 31.12.2020 | 131,46 | 131,46 | 131,41 | 131,45 | 0,08% | 406.888,00 |
| 30.12.2020 | 131,40 | 131,41 | 131,33 | 131,35 | 0,02% | 1.109.502,00 |
| 29.12.2020 | 131,30 | 131,34 | 131,27 | 131,33 | 0,02% | 234.605,00 |
| 28.12.2020 | 131,21 | 131,38 | 131,21 | 131,31 | 0,11% | 169.896,00 |
| 24.12.2020 | 131,17 | 131,19 | 131,15 | 131,16 | 0,01% | 127.548,00 |
| 23.12.2020 | 131,15 | 131,19 | 131,12 | 131,15 | 0,00% | 333.286,00 |
| 22.12.2020 | 131,12 | 131,23 | 131,12 | 131,15 | 0,02% | 543.938,00 |
| 21.12.2020 | 131,11 | 131,23 | 131,06 | 131,13 | 0,02% | 684.639,00 |
| 18.12.2020 | 131,15 | 131,21 | 131,10 | 131,10 | -0,09% | 1.166.712,00 |
| 17.12.2020 | 131,24 | 131,24 | 131,20 | 131,22 | -0,01% | 692.613,00 |
| 16.12.2020 | 131,20 | 131,26 | 131,18 | 131,23 | 0,02% | 328.147,00 |
| 15.12.2020 | 131,17 | 131,24 | 131,16 | 131,20 | 0,07% | 324.387,00 |
| 14.12.2020 | 131,21 | 131,26 | 131,05 | 131,11 | -0,08% | 686.076,00 |
| 11.12.2020 | 131,26 | 131,27 | 131,18 | 131,22 | -0,02% | 428.558,00 |
| 10.12.2020 | 131,26 | 131,30 | 131,23 | 131,25 | -0,02% | 472.694,00 |
| 09.12.2020 | 131,30 | 131,30 | 131,19 | 131,28 | -0,02% | 421.246,00 |
| 08.12.2020 | 131,24 | 131,32 | 131,21 | 131,30 | 0,02% | 461.501,00 |
| 07.12.2020 | 131,33 | 131,33 | 131,21 | 131,27 | 0,01% | 413.451,00 |
| 04.12.2020 | 131,36 | 131,37 | 131,21 | 131,26 | -0,10% | 1.222.912,00 |
| 03.12.2020 | 131,33 | 131,39 | 131,31 | 131,39 | 0,05% | 432.746,00 |
| 02.12.2020 | 131,35 | 131,36 | 131,31 | 131,33 | -0,02% | 786.380,00 |
| 01.12.2020 | 131,27 | 131,38 | 131,27 | 131,35 | -0,10% | 453.873,00 |
| 30.11.2020 | 131,30 | 131,48 | 131,17 | 131,48 | -0,18% | 4.756.172,00 |
| 27.11.2020 | 131,60 | 131,79 | 131,60 | 131,72 | 0,11% | 942.706,00 |
| 25.11.2020 | 131,51 | 131,73 | 131,47 | 131,58 | 0,05% | 540.648,00 |
| 24.11.2020 | 131,54 | 131,58 | 131,48 | 131,51 | 0,02% | 297.642,00 |
| 23.11.2020 | 131,50 | 131,52 | 131,44 | 131,48 | 0,04% | 240.377,00 |
| 20.11.2020 | 131,49 | 131,53 | 131,42 | 131,43 | -0,08% | 170.045,00 |
| 19.11.2020 | 131,46 | 131,69 | 131,40 | 131,53 | 0,12% | 554.385,00 |
| 18.11.2020 | 131,48 | 131,49 | 131,35 | 131,37 | -0,07% | 197.979,00 |
| 17.11.2020 | 131,40 | 131,50 | 131,38 | 131,46 | -0,02% | 272.385,00 |
| 16.11.2020 | 131,45 | 131,50 | 131,37 | 131,49 | 0,09% | 195.353,00 |
| 13.11.2020 | 131,37 | 131,48 | 131,33 | 131,37 | 0,03% | 262.152,00 |
| 12.11.2020 | 131,39 | 131,39 | 131,29 | 131,33 | -0,05% | 1.237.145,00 |
| 11.11.2020 | 131,29 | 131,43 | 131,20 | 131,40 | 0,18% | 1.148.864,00 |
| 10.11.2020 | 131,18 | 131,37 | 131,15 | 131,17 | 0,01% | 2.009.210,00 |
| 09.11.2020 | 131,24 | 131,30 | 131,11 | 131,16 | 0,01% | 2.608.222,00 |
| 06.11.2020 | 131,20 | 131,22 | 131,13 | 131,15 | -0,01% | 927.095,00 |
| 05.11.2020 | 131,08 | 131,24 | 131,02 | 131,16 | 0,15% | 1.001.100,00 |
| 04.11.2020 | 130,95 | 131,19 | 130,95 | 130,97 | -0,02% | 1.988.929,00 |
| 03.11.2020 | 130,90 | 131,08 | 130,86 | 131,00 | 0,06% | 1.777.499,00 |
| 02.11.2020 | 130,90 | 130,97 | 130,81 | 130,92 | 0,06% | 3.173.581,00 |
| 30.10.2020 | 130,76 | 130,91 | 130,73 | 130,84 | 0,02% | 4.452.031,00 |
| 29.10.2020 | 130,76 | 130,89 | 130,62 | 130,81 | 0,66% | 11.137.752,00 |
| 28.10.2020 | 128,40 | 130,85 | 127,81 | 129,95 | 0,83% | 6.735.501,00 |
| 27.10.2020 | 122,92 | 129,41 | 122,85 | 128,88 | 4,93% | 8.052.503,00 |
| 26.10.2020 | 123,05 | 123,50 | 122,67 | 122,82 | -0,58% | 1.784.546,00 |
| 23.10.2020 | 122,60 | 123,74 | 122,10 | 123,54 | 0,73% | 829.487,00 |
| 22.10.2020 | 123,09 | 123,58 | 122,51 | 122,65 | -0,12% | 792.793,00 |
| 21.10.2020 | 122,69 | 123,34 | 122,52 | 122,80 | 0,43% | 938.565,00 |
| 20.10.2020 | 122,50 | 122,95 | 122,12 | 122,28 | 0,07% | 499.585,00 |
| 19.10.2020 | 122,49 | 122,83 | 122,10 | 122,19 | -0,43% | 1.136.856,00 |
| 16.10.2020 | 121,82 | 123,52 | 121,77 | 122,72 | 0,85% | 2.025.415,00 |
| 15.10.2020 | 118,76 | 121,98 | 118,76 | 121,69 | 2,21% | 2.208.816,00 |
| 14.10.2020 | 119,90 | 119,96 | 118,77 | 119,06 | 0,08% | 707.018,00 |
| 13.10.2020 | 118,49 | 119,07 | 118,00 | 118,96 | 0,24% | 895.675,00 |
| 12.10.2020 | 118,75 | 118,81 | 118,02 | 118,68 | 0,23% | 605.507,00 |
| 09.10.2020 | 118,34 | 118,45 | 117,63 | 118,41 | 0,37% | 415.541,00 |
| 08.10.2020 | 117,70 | 118,00 | 117,44 | 117,97 | 0,23% | 414.303,00 |
| 07.10.2020 | 117,11 | 117,70 | 116,87 | 117,70 | 0,60% | 682.384,00 |
| 06.10.2020 | 117,33 | 117,45 | 116,52 | 117,00 | 0,01% | 973.911,00 |
| 05.10.2020 | 116,38 | 117,17 | 116,11 | 116,99 | 0,76% | 1.492.179,00 |
| 02.10.2020 | 115,28 | 116,26 | 115,28 | 116,11 | 0,07% | 890.955,00 |
| 01.10.2020 | 116,20 | 116,31 | 115,75 | 116,03 | 0,16% | 1.089.597,00 |
| 30.09.2020 | 116,34 | 116,65 | 115,75 | 115,85 | -0,51% | 1.187.201,00 |
| 29.09.2020 | 116,75 | 116,80 | 115,59 | 116,44 | -0,22% | 905.570,00 |
| 28.09.2020 | 116,00 | 116,83 | 115,83 | 116,70 | 0,91% | 775.752,00 |
| 25.09.2020 | 115,90 | 116,17 | 115,53 | 115,65 | -0,42% | 784.789,00 |
| 24.09.2020 | 115,50 | 116,90 | 115,14 | 116,14 | -0,24% | 1.789.095,00 |
| 23.09.2020 | 115,70 | 116,87 | 115,70 | 116,42 | 0,13% | 1.586.419,00 |
| 22.09.2020 | 115,40 | 116,77 | 114,74 | 116,27 | 0,92% | 1.766.187,00 |
| 21.09.2020 | 115,60 | 115,78 | 114,59 | 115,21 | -0,90% | 1.685.836,00 |
| 18.09.2020 | 114,65 | 116,99 | 114,65 | 116,26 | 0,92% | 2.618.268,00 |
| 17.09.2020 | 115,81 | 116,30 | 114,80 | 115,20 | -0,57% | 1.643.839,00 |
| 16.09.2020 | 114,49 | 116,15 | 114,05 | 115,86 | 1,59% | 2.507.117,00 |
| 15.09.2020 | 113,32 | 114,14 | 112,86 | 114,05 | 0,76% | 1.203.164,00 |
| 14.09.2020 | 113,50 | 114,04 | 112,77 | 113,19 | -0,54% | 1.886.873,00 |
| 11.09.2020 | 114,25 | 114,75 | 113,42 | 113,81 | -0,48% | 2.922.754,00 |
| 10.09.2020 | 114,06 | 116,00 | 113,44 | 114,36 | 0,35% | 3.675.102,00 |
| 09.09.2020 | 109,57 | 115,15 | 108,11 | 113,96 | -6,44% | 11.457.364,00 |
| 08.09.2020 | 121,82 | 122,66 | 121,33 | 121,81 | 0,02% | 1.412.083,00 |
| 04.09.2020 | 122,16 | 122,55 | 121,25 | 121,79 | -0,31% | 1.884.602,00 |
| 03.09.2020 | 122,63 | 122,77 | 121,46 | 122,17 | -0,18% | 674.069,00 |
| 02.09.2020 | 123,52 | 123,75 | 121,28 | 122,39 | -0,89% | 1.043.890,00 |
| 01.09.2020 | 122,00 | 123,51 | 122,00 | 123,49 | 0,81% | 843.044,00 |
| 31.08.2020 | 123,73 | 123,80 | 122,04 | 122,50 | -1,11% | 1.280.786,00 |
| 28.08.2020 | 123,81 | 124,61 | 123,54 | 123,88 | 0,53% | 967.000,00 |
| 27.08.2020 | 123,22 | 124,32 | 123,07 | 123,23 | 1,41% | 1.578.528,00 |
| 26.08.2020 | 122,07 | 122,43 | 120,99 | 121,52 | -0,39% | 2.176.446,00 |
| 25.08.2020 | 122,26 | 123,75 | 121,70 | 121,99 | -3,97% | 3.603.790,00 |
| 24.08.2020 | 126,10 | 130,00 | 124,75 | 127,03 | 0,81% | 2.566.605,00 |
| 21.08.2020 | 126,33 | 126,55 | 125,81 | 126,01 | -0,62% | 1.117.258,00 |
| 20.08.2020 | 126,97 | 127,33 | 126,55 | 126,80 | -0,35% | 722.946,00 |
| 19.08.2020 | 126,02 | 127,44 | 126,00 | 127,25 | 0,88% | 938.539,00 |
| 18.08.2020 | 125,55 | 126,37 | 125,20 | 126,14 | 0,57% | 854.944,00 |
| 17.08.2020 | 125,00 | 125,43 | 124,81 | 125,42 | 0,34% | 1.345.280,00 |
| 14.08.2020 | 124,77 | 125,07 | 124,63 | 125,00 | 0,16% | 728.727,00 |