13,850€
-5,14%
Echtzeit-Aktienkurs TEGNA
Bid:
Ask:
Aktienkurse zur TEGNA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | 150,00 |
| 15.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 1,00 |
| 14.05.2024 | 14,30 | 14,60 | 14,30 | 14,60 | 3,55% | 564,00 |
| 13.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | 235,00 |
| 10.05.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 77,00 |
| 09.05.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | 131,00 |
| 08.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 200,00 |
| 07.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 173,00 |
| 06.05.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 3,03% | 330,00 |
| 03.05.2024 | 13,30 | 13,30 | 13,20 | 13,20 | 0,76% | 227,00 |
| 02.05.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 1,55% | 1.253,00 |
| 23.04.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | 38,00 |
| 19.04.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 4,88% | 610,00 |
| 18.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 1,00 |
| 16.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 250,00 |
| 15.04.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -2,33% | 2.012,00 |
| 12.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 115,00 |
| 11.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 150,00 |
| 10.04.2024 | 13,20 | 13,20 | 12,80 | 12,80 | -2,29% | 1.200,00 |
| 08.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 400,00 |
| 04.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 30,00 |
| 03.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | 520,00 |
| 02.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 3,00 |
| 28.03.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | 1.711,00 |
| 27.03.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 3,82% | 1.360,00 |
| 25.03.2024 | 13,00 | 13,10 | 12,90 | 13,10 | 0,00% | 502,00 |
| 20.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 1.000,00 |
| 19.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | 50,00 |
| 15.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 4,00 |
| 13.03.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | 2.048,00 |
| 11.03.2024 | 13,30 | 13,90 | 13,30 | 13,90 | 7,75% | 1.584,00 |
| 06.03.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 1,57% | 287,00 |
| 04.03.2024 | 12,60 | 12,70 | 12,60 | 12,70 | -1,55% | 295,00 |
| 01.03.2024 | 13,00 | 13,00 | 12,70 | 12,90 | 2,38% | 525,00 |
| 28.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 3.212,00 |
| 27.02.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -3,08% | 1.340,00 |
| 26.02.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -2,99% | 440,00 |
| 23.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 1,00 |
| 22.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 100,00 |
| 21.02.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | 480,00 |
| 20.02.2024 | 13,60 | 13,60 | 13,40 | 13,40 | -2,19% | 280,00 |
| 19.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 300,00 |
| 16.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 120,00 |
| 15.02.2024 | 13,70 | 13,80 | 13,60 | 13,80 | 1,47% | 206,00 |
| 14.02.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | 305,00 |
| 13.02.2024 | 13,60 | 13,60 | 13,30 | 13,50 | 0,00% | 2.384,00 |
| 12.02.2024 | 13,50 | 13,60 | 13,40 | 13,50 | 1,50% | 2.137,00 |
| 09.02.2024 | 13,40 | 13,70 | 13,20 | 13,30 | 0,76% | 3.941,00 |
| 08.02.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | 3.265,00 |
| 07.02.2024 | 14,30 | 14,40 | 13,30 | 13,30 | -7,64% | 2.403,00 |
| 06.02.2024 | 14,30 | 14,40 | 14,30 | 14,40 | 0,00% | 1.110,00 |
| 02.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | 270,00 |
| 29.01.2024 | 15,00 | 15,00 | 14,70 | 14,70 | 3,52% | 770,00 |
| 15.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | 1,00 |
| 21.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 11,00 |
| 15.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | 19,00 |
| 07.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | 100,00 |
| 06.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | 30,00 |
| 16.11.2023 | 14,70 | 14,70 | 14,50 | 14,50 | -0,68% | 101,00 |
| 15.11.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 1,00 |
| 10.11.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 75,00 |
| 03.11.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 9,02% | 150,00 |
| 20.10.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 78,00 |
| 16.10.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | 1,00 |
| 28.09.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | 39,00 |
| 26.09.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -6,21% | 40,00 |
| 18.09.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -5,23% | 354,00 |
| 15.09.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | 1,00 |
| 21.08.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | 34,00 |
| 17.08.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 100,00 |
| 15.08.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 1,00 |
| 03.08.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 500,00 |
| 26.07.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | 3,00 |
| 17.07.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | 75,00 |
| 27.06.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 10,00 |
| 23.06.2023 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | 2.066,00 |
| 19.06.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | 34,00 |
| 08.06.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 400,00 |
| 07.06.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 1.200,00 |
| 06.06.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | 65,00 |
| 02.06.2023 | 14,80 | 15,10 | 14,80 | 15,10 | 4,14% | 1.000,00 |
| 26.05.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | 800,00 |
| 23.05.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | 400,00 |
| 17.05.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 500,00 |
| 12.05.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 130,00 |
| 11.05.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 150,00 |
| 05.05.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -7,01% | 3,00 |
| 02.05.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | 80,00 |
| 26.04.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | 200,00 |
| 04.04.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | 452,00 |
| 29.03.2023 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 107,00 |
| 28.03.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 60,00 |
| 27.03.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | 900,00 |
| 24.03.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | 100,00 |
| 16.03.2023 | 14,50 | 14,50 | 14,30 | 14,30 | -10,63% | 1.250,00 |
| 02.03.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 110,00 |
| 28.02.2023 | 16,50 | 16,50 | 16,10 | 16,10 | -0,62% | 750,00 |
| 27.02.2023 | 15,50 | 16,20 | 15,50 | 16,20 | -20,59% | 851,00 |
| 23.02.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 1.480,00 |
| 22.02.2023 | 20,00 | 20,40 | 20,00 | 20,40 | 8,51% | 4.870,00 |