Börse:
12,500€
Echtzeit-Aktienkurs Tata Motors Limited
Bid:
12,400€
Ask:
12,600€
Aktienkurse zur Tata Motors Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2020 | 12,50 | 12,50 | 12,45 | 12,50 | 0,00% | - |
| 17.01.2020 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | 3.079,00 |
| 16.01.2020 | 12,50 | 12,50 | 12,30 | 12,30 | -1,60% | 410,00 |
| 15.01.2020 | 12,40 | 12,60 | 12,40 | 12,50 | 1,63% | 6.082,00 |
| 14.01.2020 | 12,20 | 12,30 | 12,20 | 12,30 | -0,81% | 1.390,00 |
| 13.01.2020 | 12,20 | 12,40 | 12,20 | 12,40 | 1,64% | 1.629,00 |
| 10.01.2020 | 12,00 | 12,50 | 12,00 | 12,20 | 1,67% | 6.673,00 |
| 09.01.2020 | 11,70 | 12,20 | 11,70 | 12,00 | 3,45% | 14.057,00 |
| 08.01.2020 | 11,30 | 11,60 | 11,20 | 11,60 | 0,87% | 7.250,00 |
| 07.01.2020 | 11,20 | 11,50 | 11,20 | 11,50 | 0,00% | 2.680,00 |
| 06.01.2020 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 131,00 |
| 03.01.2020 | 12,10 | 12,10 | 11,70 | 11,70 | -3,31% | 4.252,00 |
| 02.01.2020 | 11,50 | 12,20 | 11,50 | 12,10 | 6,14% | 5.994,00 |
| 30.12.2019 | 11,10 | 11,50 | 11,10 | 11,40 | 2,70% | 1.763,00 |
| 27.12.2019 | 11,20 | 11,20 | 11,00 | 11,10 | 4,72% | 3.877,00 |
| 23.12.2019 | 11,20 | 11,20 | 10,60 | 10,60 | -5,36% | 2.080,00 |
| 20.12.2019 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 3.325,00 |
| 19.12.2019 | 11,40 | 11,40 | 11,10 | 11,30 | 1,80% | 2.487,00 |
| 18.12.2019 | 11,60 | 11,60 | 11,10 | 11,10 | -2,63% | 6.630,00 |
| 17.12.2019 | 11,30 | 11,40 | 10,90 | 11,40 | 3,64% | 2.751,00 |
| 16.12.2019 | 11,30 | 11,30 | 10,90 | 11,00 | -0,90% | 3.257,00 |
| 13.12.2019 | 11,10 | 11,20 | 10,90 | 11,10 | 0,91% | 6.135,00 |
| 12.12.2019 | 10,60 | 11,00 | 10,60 | 11,00 | 7,84% | 13.875,00 |
| 11.12.2019 | 9,90 | 10,20 | 9,90 | 10,20 | 0,99% | 8.010,00 |
| 10.12.2019 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | 50,00 |
| 09.12.2019 | 10,20 | 10,20 | 10,00 | 10,20 | 0,00% | 3.730,00 |
| 06.12.2019 | 10,50 | 10,50 | 10,10 | 10,20 | -1,92% | 8.902,00 |
| 05.12.2019 | 10,30 | 10,50 | 10,30 | 10,40 | -3,70% | 3.540,00 |
| 04.12.2019 | 10,20 | 10,80 | 10,20 | 10,80 | 9,09% | 4.265,00 |
| 03.12.2019 | 9,95 | 9,95 | 9,80 | 9,90 | -1,98% | 4.847,00 |
| 02.12.2019 | 10,10 | 10,30 | 10,00 | 10,10 | 0,00% | 6.045,00 |
| 29.11.2019 | 10,60 | 10,60 | 10,10 | 10,10 | -3,81% | 3.080,00 |
| 28.11.2019 | 10,50 | 10,55 | 10,40 | 10,50 | -0,94% | - |
| 27.11.2019 | 10,50 | 10,60 | 10,50 | 10,60 | 2,91% | 1.070,00 |
| 26.11.2019 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | 1.000,00 |
| 25.11.2019 | 10,20 | 10,50 | 10,20 | 10,50 | 3,96% | 3.836,00 |
| 22.11.2019 | 10,10 | 10,10 | 10,00 | 10,10 | -0,98% | 6.145,00 |
| 21.11.2019 | 10,40 | 10,40 | 10,10 | 10,20 | -2,86% | 5.850,00 |
| 20.11.2019 | 10,40 | 10,50 | 10,40 | 10,50 | -0,94% | 1.250,00 |
| 19.11.2019 | 10,50 | 10,60 | 10,50 | 10,60 | -0,93% | 1.260,00 |
| 18.11.2019 | 10,60 | 10,80 | 10,60 | 10,70 | 0,00% | 1.155,00 |
| 15.11.2019 | 10,60 | 10,70 | 10,40 | 10,70 | 2,88% | 6.955,00 |
| 14.11.2019 | 10,60 | 10,60 | 10,40 | 10,40 | -2,80% | 3.985,00 |
| 13.11.2019 | 10,80 | 10,80 | 10,60 | 10,70 | -1,83% | 720,00 |
| 12.11.2019 | 10,90 | 11,10 | 10,80 | 10,90 | -0,91% | 3.008,00 |
| 11.11.2019 | 10,80 | 11,00 | 10,80 | 11,00 | 1,85% | 3.070,00 |
| 08.11.2019 | 10,90 | 11,05 | 10,55 | 10,80 | -1,37% | - |
| 07.11.2019 | 10,90 | 11,10 | 10,40 | 10,95 | -1,35% | - |
| 06.11.2019 | 10,90 | 11,10 | 10,90 | 11,10 | 0,00% | 1.737,00 |
| 05.11.2019 | 11,20 | 11,20 | 10,80 | 11,10 | 0,00% | 10.300,00 |
| 04.11.2019 | 11,10 | 11,20 | 10,90 | 11,10 | 0,91% | 6.193,00 |
| 01.11.2019 | 10,90 | 11,20 | 10,90 | 11,00 | 2,80% | 3.042,00 |
| 31.10.2019 | 11,00 | 11,20 | 10,70 | 10,70 | 0,94% | 8.817,00 |
| 30.10.2019 | 10,90 | 10,90 | 10,60 | 10,60 | -1,85% | 6.530,00 |
| 29.10.2019 | 10,20 | 11,20 | 10,20 | 10,80 | 13,09% | 48.974,00 |
| 28.10.2019 | 9,35 | 9,65 | 9,20 | 9,55 | 1,06% | 34.688,00 |
| 25.10.2019 | 7,95 | 9,45 | 7,95 | 9,45 | 11,83% | 11.016,00 |
| 24.10.2019 | 8,25 | 8,60 | 8,25 | 8,45 | -0,59% | 5.730,00 |
| 23.10.2019 | 8,50 | 8,50 | 8,50 | 8,50 | 1,19% | 20,00 |
| 22.10.2019 | 8,60 | 8,60 | 8,10 | 8,40 | -1,75% | 180,00 |
| 21.10.2019 | 8,50 | 8,55 | 8,50 | 8,55 | 1,18% | 3.610,00 |
| 18.10.2019 | 8,50 | 8,80 | 8,45 | 8,45 | -3,43% | 2.250,00 |
| 17.10.2019 | 8,20 | 9,00 | 8,20 | 8,75 | 8,70% | 9.881,00 |
| 16.10.2019 | 7,95 | 8,10 | 7,95 | 8,05 | -1,23% | 4.892,00 |
| 15.10.2019 | 7,95 | 8,20 | 7,85 | 8,15 | 1,24% | 1.077,00 |
| 14.10.2019 | 8,30 | 8,30 | 8,05 | 8,05 | 1,90% | 1.003,00 |
| 11.10.2019 | 7,80 | 7,90 | 7,80 | 7,90 | 5,33% | 3.880,00 |
| 10.10.2019 | 7,45 | 7,50 | 7,45 | 7,50 | -2,28% | 4.213,00 |
| 09.10.2019 | 7,43 | 7,88 | 7,40 | 7,68 | 3,72% | - |
| 08.10.2019 | 7,65 | 7,65 | 7,40 | 7,40 | -1,33% | 6.040,00 |
| 07.10.2019 | 7,85 | 7,85 | 7,50 | 7,50 | -2,60% | 7.570,00 |
| 04.10.2019 | 7,70 | 7,70 | 7,60 | 7,70 | -0,65% | 1.564,00 |
| 03.10.2019 | 7,70 | 7,75 | 7,60 | 7,75 | 4,73% | 4.300,00 |
| 02.10.2019 | 7,15 | 7,55 | 7,15 | 7,40 | 1,37% | 4.674,00 |
| 01.10.2019 | 7,55 | 7,60 | 7,30 | 7,30 | -5,19% | 6.926,00 |
| 30.09.2019 | 7,55 | 7,70 | 7,35 | 7,70 | -0,65% | 8.505,00 |
| 27.09.2019 | 7,80 | 7,85 | 7,70 | 7,75 | -1,90% | 7.807,00 |
| 26.09.2019 | 8,00 | 8,00 | 7,90 | 7,90 | 0,00% | 969,00 |
| 25.09.2019 | 7,90 | 7,95 | 7,75 | 7,90 | -3,07% | 5.640,00 |
| 24.09.2019 | 8,40 | 8,50 | 8,15 | 8,15 | -3,55% | 3.220,00 |
| 23.09.2019 | 8,40 | 8,45 | 8,30 | 8,45 | -3,43% | 4.048,00 |
| 20.09.2019 | 8,15 | 8,80 | 8,10 | 8,75 | 9,38% | 18.555,00 |
| 19.09.2019 | 7,70 | 8,00 | 7,70 | 8,00 | 3,23% | 335,00 |
| 18.09.2019 | 7,85 | 7,85 | 7,75 | 7,75 | -0,64% | 4.234,00 |
| 17.09.2019 | 8,00 | 8,00 | 7,75 | 7,80 | -4,88% | 2.460,00 |
| 16.09.2019 | 8,10 | 8,25 | 8,10 | 8,20 | -1,20% | 2.669,00 |
| 13.09.2019 | 8,05 | 8,35 | 8,05 | 8,30 | 0,61% | 8.840,00 |
| 12.09.2019 | 8,45 | 8,45 | 8,15 | 8,25 | -3,51% | 6.597,00 |
| 11.09.2019 | 8,35 | 8,70 | 8,35 | 8,55 | 4,91% | 7.310,00 |
| 10.09.2019 | 8,15 | 8,15 | 7,90 | 8,15 | 2,52% | 7.960,00 |
| 09.09.2019 | 7,90 | 7,95 | 7,60 | 7,95 | 2,58% | 5.545,00 |
| 06.09.2019 | 7,55 | 8,00 | 7,55 | 7,75 | 2,65% | 420,00 |
| 05.09.2019 | 7,15 | 7,55 | 7,15 | 7,55 | 7,86% | 11.775,00 |
| 04.09.2019 | 7,00 | 7,20 | 6,95 | 7,00 | -2,10% | 4.550,00 |
| 03.09.2019 | 7,20 | 7,20 | 7,10 | 7,15 | -2,72% | 2.955,00 |
| 02.09.2019 | 7,65 | 8,00 | 7,35 | 7,35 | -2,00% | 3.745,00 |
| 30.08.2019 | 7,65 | 7,65 | 7,50 | 7,50 | 2,04% | 1.125,00 |
| 29.08.2019 | 7,30 | 7,35 | 7,30 | 7,35 | -2,00% | 900,00 |
| 28.08.2019 | 7,75 | 7,75 | 7,35 | 7,50 | -1,96% | 2.925,00 |
| 27.08.2019 | 7,45 | 7,65 | 7,40 | 7,65 | 6,99% | 9.431,00 |