Börse:
21,990$
-0,59%
Echtzeit-Aktienkurs Tata Motors Limited
Bid:
21,990$
Ask:
21,990$
Aktienkurse zur Tata Motors Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,65 | 22,29 | 21,35 | 21,99 | -0,59% | 1.865.652,00 |
| 25.02.2021 | 22,75 | 22,96 | 21,89 | 22,12 | 0,00% | 389.743,00 |
| 24.02.2021 | 21,82 | 22,16 | 21,71 | 22,12 | 0,83% | 224.448,00 |
| 23.02.2021 | 22,03 | 22,10 | 21,28 | 21,94 | 4,67% | 415.849,00 |
| 22.02.2021 | 20,90 | 21,32 | 20,53 | 20,96 | -2,16% | 193.091,00 |
| 19.02.2021 | 21,32 | 21,75 | 21,11 | 21,42 | -2,06% | 233.875,00 |
| 18.02.2021 | 21,82 | 21,97 | 21,63 | 21,87 | -2,24% | 238.124,00 |
| 17.02.2021 | 22,40 | 22,55 | 22,15 | 22,37 | 0,68% | 229.420,00 |
| 16.02.2021 | 22,52 | 22,70 | 22,01 | 22,22 | -1,59% | 233.267,00 |
| 12.02.2021 | 22,20 | 22,59 | 22,13 | 22,58 | 1,48% | 193.618,00 |
| 11.02.2021 | 22,22 | 22,29 | 21,99 | 22,25 | 0,09% | 184.328,00 |
| 10.02.2021 | 22,55 | 22,68 | 22,03 | 22,23 | -0,76% | 313.158,00 |
| 09.02.2021 | 22,24 | 22,49 | 21,95 | 22,40 | -4,15% | 283.300,00 |
| 08.02.2021 | 22,73 | 23,38 | 22,73 | 23,37 | 8,50% | 541.834,00 |
| 05.02.2021 | 21,70 | 21,72 | 21,02 | 21,54 | -3,45% | 2.182.581,00 |
| 04.02.2021 | 22,20 | 22,41 | 21,91 | 22,31 | -1,37% | 577.353,00 |
| 03.02.2021 | 22,20 | 22,75 | 22,20 | 22,62 | 2,03% | 924.120,00 |
| 02.02.2021 | 21,69 | 22,28 | 21,38 | 22,17 | 13,58% | 1.626.045,00 |
| 01.02.2021 | 18,83 | 19,62 | 18,81 | 19,52 | 9,60% | 1.050.070,00 |
| 29.01.2021 | 18,65 | 19,00 | 17,79 | 17,81 | -4,04% | 801.411,00 |
| 28.01.2021 | 18,16 | 18,65 | 18,12 | 18,56 | 4,15% | 1.030.260,00 |
| 27.01.2021 | 17,86 | 18,16 | 17,75 | 17,82 | -3,41% | 723.854,00 |
| 26.01.2021 | 18,28 | 18,50 | 18,18 | 18,45 | -0,54% | 529.837,00 |
| 25.01.2021 | 18,66 | 18,94 | 18,16 | 18,55 | -5,21% | 1.113.719,00 |
| 22.01.2021 | 19,84 | 20,05 | 19,11 | 19,57 | -2,44% | 808.818,00 |
| 21.01.2021 | 19,52 | 20,13 | 19,52 | 20,06 | 5,91% | 1.098.245,00 |
| 20.01.2021 | 18,70 | 18,96 | 18,53 | 18,94 | 7,13% | 849.731,00 |
| 19.01.2021 | 17,61 | 17,83 | 17,52 | 17,68 | 0,68% | 568.176,00 |
| 15.01.2021 | 17,80 | 17,99 | 17,53 | 17,56 | 3,97% | 774.242,00 |
| 14.01.2021 | 16,68 | 16,97 | 16,62 | 16,89 | 3,81% | 565.610,00 |
| 13.01.2021 | 16,65 | 16,66 | 16,08 | 16,27 | -1,69% | 526.891,00 |
| 12.01.2021 | 16,24 | 16,71 | 16,20 | 16,55 | 4,09% | 840.994,00 |
| 11.01.2021 | 15,02 | 15,95 | 15,02 | 15,90 | 16,31% | 1.552.445,00 |
| 08.01.2021 | 13,50 | 13,70 | 13,43 | 13,67 | 1,64% | 494.274,00 |
| 07.01.2021 | 13,39 | 13,46 | 13,35 | 13,45 | 0,82% | 241.160,00 |
| 06.01.2021 | 13,39 | 13,51 | 13,23 | 13,34 | 0,30% | 382.537,00 |
| 05.01.2021 | 12,92 | 13,35 | 12,91 | 13,30 | 4,23% | 590.713,00 |
| 04.01.2021 | 12,97 | 13,14 | 12,68 | 12,76 | 1,27% | 482.190,00 |
| 31.12.2020 | 12,58 | 12,66 | 12,56 | 12,60 | 0,00% | 259.902,00 |
| 30.12.2020 | 12,52 | 12,68 | 12,52 | 12,60 | 1,94% | 222.389,00 |
| 29.12.2020 | 12,38 | 12,49 | 12,29 | 12,36 | -1,12% | 340.140,00 |
| 28.12.2020 | 12,50 | 12,68 | 12,45 | 12,50 | 5,93% | 358.524,00 |
| 24.12.2020 | 11,89 | 11,99 | 11,75 | 11,80 | 1,29% | 234.998,00 |
| 23.12.2020 | 11,41 | 11,65 | 11,38 | 11,65 | 5,33% | 561.049,00 |
| 22.12.2020 | 11,20 | 11,20 | 11,02 | 11,06 | -1,16% | 263.415,00 |
| 21.12.2020 | 11,18 | 11,25 | 11,02 | 11,19 | -8,13% | 735.860,00 |
| 18.12.2020 | 12,31 | 12,32 | 12,12 | 12,18 | -1,06% | 690.984,00 |
| 17.12.2020 | 12,50 | 12,61 | 12,31 | 12,31 | -2,07% | 440.476,00 |
| 16.12.2020 | 12,57 | 12,60 | 12,44 | 12,57 | 1,86% | 496.841,00 |
| 15.12.2020 | 12,15 | 12,35 | 12,13 | 12,34 | 2,92% | 186.062,00 |
| 14.12.2020 | 12,17 | 12,19 | 11,90 | 11,99 | -1,07% | 250.103,00 |
| 11.12.2020 | 12,09 | 12,25 | 12,09 | 12,12 | 1,08% | 360.264,00 |
| 10.12.2020 | 12,05 | 12,10 | 11,83 | 11,99 | -3,15% | 491.009,00 |
| 09.12.2020 | 12,53 | 12,61 | 12,31 | 12,38 | -0,56% | 418.420,00 |
| 08.12.2020 | 12,43 | 12,54 | 12,39 | 12,45 | -0,56% | 374.354,00 |
| 07.12.2020 | 12,50 | 12,57 | 12,17 | 12,52 | 0,08% | 343.389,00 |
| 04.12.2020 | 12,65 | 12,65 | 12,43 | 12,51 | -1,18% | 292.506,00 |
| 03.12.2020 | 12,75 | 12,77 | 12,64 | 12,66 | 0,16% | 322.529,00 |
| 02.12.2020 | 12,54 | 12,67 | 12,43 | 12,64 | 0,56% | 392.041,00 |
| 01.12.2020 | 12,16 | 12,59 | 12,13 | 12,57 | 5,28% | 704.102,00 |
| 30.11.2020 | 12,35 | 12,35 | 11,88 | 11,94 | -3,55% | 594.504,00 |
| 27.11.2020 | 12,01 | 12,61 | 12,01 | 12,38 | 5,09% | 566.589,00 |
| 25.11.2020 | 11,54 | 11,82 | 11,54 | 11,78 | 0,68% | 538.011,00 |
| 24.11.2020 | 11,86 | 11,86 | 11,58 | 11,70 | 2,09% | 329.316,00 |
| 23.11.2020 | 11,57 | 11,57 | 11,32 | 11,46 | 1,51% | 361.090,00 |
| 20.11.2020 | 11,60 | 11,62 | 11,28 | 11,29 | -2,50% | 448.729,00 |
| 19.11.2020 | 11,41 | 11,67 | 11,31 | 11,58 | -0,43% | 449.205,00 |
| 18.11.2020 | 11,49 | 11,93 | 11,47 | 11,63 | 6,70% | 811.233,00 |
| 17.11.2020 | 10,64 | 11,02 | 10,63 | 10,90 | 3,91% | 555.260,00 |
| 16.11.2020 | 10,27 | 10,50 | 10,27 | 10,49 | 4,59% | 579.941,00 |
| 13.11.2020 | 10,07 | 10,11 | 9,85 | 10,03 | -0,40% | 306.918,00 |
| 12.11.2020 | 10,13 | 10,25 | 9,98 | 10,07 | -1,37% | 271.420,00 |
| 11.11.2020 | 10,27 | 10,29 | 10,13 | 10,21 | 1,79% | 295.321,00 |
| 10.11.2020 | 10,09 | 10,27 | 9,94 | 10,03 | -1,67% | 439.996,00 |
| 09.11.2020 | 9,85 | 10,39 | 9,83 | 10,20 | 7,48% | 655.522,00 |
| 06.11.2020 | 9,51 | 9,54 | 9,44 | 9,49 | -0,11% | 258.826,00 |
| 05.11.2020 | 9,34 | 9,53 | 9,34 | 9,50 | 2,37% | 347.177,00 |
| 04.11.2020 | 9,35 | 9,40 | 9,24 | 9,28 | -0,11% | 492.109,00 |
| 03.11.2020 | 9,13 | 9,41 | 9,09 | 9,29 | 2,31% | 508.493,00 |
| 02.11.2020 | 8,93 | 9,10 | 8,87 | 9,08 | 3,53% | 279.716,00 |
| 30.10.2020 | 8,93 | 8,96 | 8,71 | 8,77 | -1,79% | 391.805,00 |
| 29.10.2020 | 8,84 | 8,97 | 8,73 | 8,93 | 0,90% | 269.803,00 |
| 28.10.2020 | 9,02 | 9,04 | 8,80 | 8,85 | -6,65% | 429.176,00 |
| 27.10.2020 | 9,15 | 9,57 | 9,15 | 9,48 | 4,64% | 472.285,00 |
| 26.10.2020 | 9,03 | 9,08 | 8,90 | 9,06 | -2,79% | 571.331,00 |
| 23.10.2020 | 9,30 | 9,33 | 9,17 | 9,32 | 2,19% | 353.699,00 |
| 22.10.2020 | 9,08 | 9,13 | 9,05 | 9,12 | 3,17% | 228.544,00 |
| 21.10.2020 | 8,94 | 8,99 | 8,82 | 8,84 | -0,90% | 183.934,00 |
| 20.10.2020 | 8,84 | 9,04 | 8,83 | 8,92 | 3,60% | 257.661,00 |
| 19.10.2020 | 8,81 | 8,86 | 8,61 | 8,61 | -2,16% | 419.360,00 |
| 16.10.2020 | 8,84 | 8,89 | 8,79 | 8,80 | -0,11% | 246.755,00 |
| 15.10.2020 | 8,68 | 8,82 | 8,62 | 8,81 | -1,23% | 323.050,00 |
| 14.10.2020 | 8,95 | 9,05 | 8,92 | 8,92 | -1,76% | 320.536,00 |
| 13.10.2020 | 9,20 | 9,20 | 9,01 | 9,08 | -2,78% | 297.826,00 |
| 12.10.2020 | 9,35 | 9,40 | 9,29 | 9,34 | -2,51% | 234.117,00 |
| 09.10.2020 | 9,55 | 9,60 | 9,45 | 9,58 | -0,93% | 251.637,00 |
| 08.10.2020 | 9,65 | 9,67 | 9,60 | 9,67 | -0,62% | 401.554,00 |
| 07.10.2020 | 9,65 | 9,79 | 9,61 | 9,73 | 0,31% | 362.271,00 |
| 06.10.2020 | 9,83 | 9,95 | 9,64 | 9,70 | 5,43% | 551.501,00 |
| 05.10.2020 | 9,11 | 9,26 | 9,11 | 9,20 | 1,43% | 235.380,00 |