1.138,500€
-0,04%
Echtzeit-Aktienkurs TransDigm Group Inc.
Bid:
Ask:
Aktienkurse zur TransDigm Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1.139,50 | 1.143,50 | 1.138,50 | 1.138,50 | -0,04% | 6,00 |
27.03.2024 | 1.135,00 | 1.146,00 | 1.134,00 | 1.139,00 | 0,71% | 55,00 |
26.03.2024 | 1.131,00 | 1.131,50 | 1.131,00 | 1.131,00 | 0,40% | 11,00 |
25.03.2024 | 1.135,00 | 1.147,00 | 1.126,50 | 1.126,50 | -1,18% | 28,00 |
22.03.2024 | 1.143,50 | 1.144,00 | 1.130,00 | 1.140,00 | 0,57% | 38,00 |
21.03.2024 | 1.119,00 | 1.133,50 | 1.119,00 | 1.133,50 | 1,89% | 21,00 |
20.03.2024 | 1.110,50 | 1.119,00 | 1.110,50 | 1.112,50 | 1,69% | 18,00 |
19.03.2024 | 1.083,50 | 1.094,00 | 1.080,00 | 1.094,00 | 0,23% | 255,00 |
18.03.2024 | 1.080,50 | 1.096,50 | 1.080,50 | 1.091,50 | 1,25% | 1.420,00 |
15.03.2024 | 1.093,00 | 1.093,00 | 1.073,50 | 1.078,00 | -1,33% | 22,00 |
14.03.2024 | 1.086,00 | 1.092,50 | 1.081,00 | 1.092,50 | 0,97% | 47,00 |
13.03.2024 | 1.086,50 | 1.087,00 | 1.082,00 | 1.082,00 | 1,60% | 10,00 |
12.03.2024 | 1.063,00 | 1.065,00 | 1.063,00 | 1.065,00 | 1,53% | 4,00 |
11.03.2024 | 1.049,50 | 1.054,00 | 1.044,50 | 1.049,00 | -0,38% | 132,00 |
08.03.2024 | 1.069,50 | 1.071,50 | 1.053,00 | 1.053,00 | -1,77% | 7,00 |
07.03.2024 | 1.074,50 | 1.082,00 | 1.066,00 | 1.072,00 | 0,14% | 37,00 |
06.03.2024 | 1.072,00 | 1.072,00 | 1.070,50 | 1.070,50 | 0,09% | 6,00 |
05.03.2024 | 1.083,00 | 1.083,50 | 1.069,50 | 1.069,50 | -0,79% | 8,00 |
04.03.2024 | 1.086,50 | 1.093,50 | 1.078,00 | 1.078,00 | -1,19% | 65,00 |
01.03.2024 | 1.095,50 | 1.097,50 | 1.085,00 | 1.091,00 | 0,79% | 36,00 |
29.02.2024 | 1.080,50 | 1.082,50 | 1.074,00 | 1.082,50 | -0,23% | 39,00 |
28.02.2024 | 1.089,00 | 1.089,00 | 1.077,50 | 1.085,00 | 1,02% | 14,00 |
27.02.2024 | 1.091,50 | 1.098,00 | 1.074,00 | 1.074,00 | -1,92% | 37,00 |
26.02.2024 | 1.111,50 | 1.113,50 | 1.095,00 | 1.095,00 | -1,17% | 88,00 |
23.02.2024 | 1.104,50 | 1.114,00 | 1.104,50 | 1.108,00 | 0,96% | 46,00 |
22.02.2024 | 1.080,00 | 1.097,50 | 1.080,00 | 1.097,50 | 2,24% | 34,00 |
21.02.2024 | 1.074,50 | 1.087,50 | 1.073,50 | 1.073,50 | 0,33% | 33,00 |
20.02.2024 | 1.063,50 | 1.070,00 | 1.063,50 | 1.070,00 | 0,66% | 46,00 |
19.02.2024 | 1.068,00 | 1.075,50 | 1.063,00 | 1.063,00 | -0,14% | 32,00 |
16.02.2024 | 1.079,00 | 1.082,50 | 1.064,50 | 1.064,50 | -0,65% | 22,00 |
15.02.2024 | 1.078,00 | 1.080,50 | 1.071,50 | 1.071,50 | 0,28% | 10,00 |
14.02.2024 | 1.046,00 | 1.068,50 | 1.046,00 | 1.068,50 | 2,54% | 38,00 |
13.02.2024 | 1.019,00 | 1.046,50 | 1.010,50 | 1.042,00 | 1,66% | 54,00 |
12.02.2024 | 1.038,00 | 1.042,50 | 1.025,00 | 1.025,00 | -1,11% | 24,00 |
09.02.2024 | 1.049,50 | 1.052,50 | 1.036,00 | 1.036,50 | -0,19% | 28,00 |
08.02.2024 | 1.068,00 | 1.106,50 | 1.036,00 | 1.038,50 | -2,58% | 54,00 |
07.02.2024 | 1.062,00 | 1.068,50 | 1.055,00 | 1.066,00 | 0,57% | 39,00 |
06.02.2024 | 1.061,00 | 1.061,50 | 1.051,00 | 1.060,00 | 0,47% | 25,00 |
05.02.2024 | 1.043,00 | 1.055,00 | 1.040,50 | 1.055,00 | 1,54% | 35,00 |
02.02.2024 | 1.029,50 | 1.039,00 | 1.029,50 | 1.039,00 | 1,81% | 4,00 |
01.02.2024 | 1.019,50 | 1.020,50 | 1.012,00 | 1.020,50 | 1,19% | 15,00 |
31.01.2024 | 1.000,00 | 1.008,50 | 1.000,00 | 1.008,50 | 1,36% | 55,00 |
30.01.2024 | 995,00 | 995,00 | 995,00 | 995,00 | -0,18% | 3,00 |
29.01.2024 | 1.000,50 | 1.002,50 | 993,40 | 996,80 | -0,22% | 10,00 |
26.01.2024 | 996,20 | 999,00 | 978,00 | 999,00 | 0,73% | 46,00 |
25.01.2024 | 970,80 | 995,40 | 970,40 | 991,80 | 1,37% | 22,00 |
24.01.2024 | 988,60 | 989,20 | 978,40 | 978,40 | -1,39% | 12,00 |
23.01.2024 | 985,80 | 992,20 | 980,20 | 992,20 | 1,22% | 30,00 |
22.01.2024 | 975,20 | 980,20 | 974,60 | 980,20 | 0,89% | 18,00 |
19.01.2024 | 964,40 | 974,00 | 964,40 | 971,60 | 0,45% | 23,00 |
18.01.2024 | 951,80 | 967,20 | 951,80 | 967,20 | 1,79% | 20,00 |
17.01.2024 | 944,80 | 956,00 | 944,80 | 950,20 | 1,17% | 20,00 |
16.01.2024 | 948,20 | 951,20 | 939,20 | 939,20 | -0,76% | 21,00 |
15.01.2024 | 945,60 | 946,40 | 945,60 | 946,40 | 0,30% | 3,00 |
12.01.2024 | 932,00 | 943,60 | 932,00 | 943,60 | 1,33% | 11,00 |
11.01.2024 | 923,80 | 931,20 | 923,20 | 931,20 | 0,63% | 16,00 |
10.01.2024 | 909,00 | 925,40 | 909,00 | 925,40 | 1,09% | 11,00 |
09.01.2024 | 907,60 | 915,40 | 900,20 | 915,40 | 2,39% | 132,00 |
08.01.2024 | 895,20 | 900,00 | 885,40 | 894,00 | -0,58% | 371,00 |
05.01.2024 | 895,60 | 899,20 | 894,00 | 899,20 | -0,35% | 113,00 |
04.01.2024 | 894,20 | 902,40 | 891,40 | 902,40 | -0,15% | 39,00 |
03.01.2024 | 905,20 | 905,40 | 902,00 | 903,80 | -0,53% | 507,00 |
02.01.2024 | 922,40 | 926,60 | 908,60 | 908,60 | -1,20% | 22,00 |
29.12.2023 | 912,40 | 919,60 | 912,40 | 919,60 | 0,57% | 10,00 |
28.12.2023 | 902,60 | 914,60 | 902,60 | 914,40 | 0,44% | 531,00 |
27.12.2023 | 914,80 | 914,80 | 910,40 | 910,40 | 0,26% | 5,00 |
22.12.2023 | 908,00 | 908,00 | 908,00 | 908,00 | 0,96% | 2,00 |
21.12.2023 | 896,20 | 899,40 | 896,20 | 899,40 | -0,81% | 9,00 |
20.12.2023 | 910,40 | 913,40 | 899,20 | 906,70 | -0,52% | - |
19.12.2023 | 905,20 | 918,60 | 901,40 | 911,40 | 0,33% | - |
18.12.2023 | 903,50 | 917,10 | 898,80 | 908,40 | 0,55% | - |
15.12.2023 | 908,00 | 908,80 | 900,00 | 903,40 | 0,53% | 17,00 |
14.12.2023 | 929,80 | 929,80 | 892,80 | 898,60 | -3,25% | 11,00 |
13.12.2023 | 931,40 | 935,40 | 928,60 | 928,80 | 0,69% | 37,00 |
11.12.2023 | 922,40 | 922,40 | 922,40 | 922,40 | 1,05% | 7,00 |
08.12.2023 | 907,60 | 912,80 | 906,20 | 912,80 | 1,87% | 20,00 |
07.12.2023 | 896,80 | 902,20 | 896,00 | 896,00 | 1,01% | 18,00 |
06.12.2023 | 883,20 | 887,00 | 874,80 | 887,00 | -0,34% | 12,00 |
05.12.2023 | 890,20 | 890,20 | 890,00 | 890,00 | 0,00% | 20,00 |
04.12.2023 | 894,40 | 894,40 | 890,00 | 890,00 | 0,45% | 15,00 |
01.12.2023 | 889,60 | 893,20 | 886,00 | 886,00 | 1,79% | 18,00 |
29.11.2023 | 867,80 | 870,40 | 867,80 | 870,40 | -0,27% | 7,00 |
28.11.2023 | 895,60 | 895,60 | 872,80 | 872,80 | -2,15% | 9,00 |
27.11.2023 | 882,60 | 892,00 | 882,60 | 892,00 | 0,02% | 29,00 |
24.11.2023 | 886,20 | 897,80 | 886,00 | 891,80 | 0,54% | 13,00 |
23.11.2023 | 892,80 | 899,60 | 887,00 | 887,00 | -1,07% | 26,00 |
22.11.2023 | 896,00 | 899,40 | 896,00 | 896,60 | 1,47% | 41,00 |
21.11.2023 | 883,40 | 883,60 | 883,40 | 883,60 | -0,09% | 13,00 |
20.11.2023 | 879,60 | 884,40 | 873,00 | 884,40 | 0,71% | 32,00 |
17.11.2023 | 879,60 | 884,40 | 872,40 | 878,20 | -3,09% | 76,00 |
16.11.2023 | 913,60 | 919,60 | 906,20 | 906,20 | -0,90% | 44,00 |
15.11.2023 | 916,00 | 933,00 | 912,40 | 914,40 | -0,15% | 38,00 |
14.11.2023 | 933,00 | 934,40 | 915,80 | 915,80 | -0,91% | 24,00 |
13.11.2023 | 929,40 | 940,80 | 917,00 | 924,20 | -0,37% | 135,00 |
10.11.2023 | 919,60 | 927,60 | 905,20 | 927,60 | 1,58% | 23,00 |
09.11.2023 | 844,40 | 915,20 | 844,40 | 913,20 | 9,18% | 82,00 |
08.11.2023 | 838,20 | 850,80 | 831,40 | 836,40 | 1,23% | 81,00 |
07.11.2023 | 835,60 | 835,60 | 826,20 | 826,20 | 0,46% | 2,00 |
06.11.2023 | 816,00 | 825,60 | 816,00 | 822,40 | 0,17% | 15,00 |
03.11.2023 | 821,00 | 821,00 | 821,00 | 821,00 | 2,14% | 33,00 |