Theon International Plc THEON
EURONEXT · Niederlande · Langlebige Konsumgüter
€28,86+0,10 (+0,35 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €28,86 | +0,35 % | €29,10 | €29,40 | €28,82 | 169,35K |
| 2026-09-30 | €28,76 | -0,83 % | €29,00 | €29,30 | €28,64 | 92,21K |
| 2026-09-29 | €29,00 | -0,82 % | €29,28 | €29,40 | €28,84 | 118,86K |
| 2026-09-28 | €29,24 | -3,50 % | €30,32 | €30,32 | €29,24 | 196,95K |
| 2026-09-25 | €30,30 | -2,13 % | €30,98 | €30,98 | €30,30 | 115,56K |
| 2026-09-24 | €30,96 | -2,09 % | €31,46 | €31,46 | €30,66 | 92,10K |
| 2026-09-23 | €31,62 | +2,20 % | €31,16 | €31,94 | €31,10 | 84,90K |
| 2026-09-22 | €30,94 | -1,34 % | €31,14 | €31,50 | €30,90 | 69,83K |
| 2026-09-21 | €31,36 | -1,13 % | €31,74 | €31,98 | €31,10 | 65,76K |
| 2026-09-18 | €31,72 | +0,38 % | €31,60 | €32,58 | €31,54 | 151,39K |
| 2026-09-17 | €31,60 | +2,80 % | €31,56 | €32,14 | €31,10 | 96,99K |
| 2026-09-16 | €30,74 | -1,91 % | €31,42 | €31,42 | €30,74 | 53,22K |
| 2026-09-15 | €31,34 | +2,62 % | €30,62 | €31,60 | €30,30 | 101,59K |
| 2026-09-14 | €30,54 | -3,05 % | €31,50 | €31,94 | €30,54 | 135,22K |
| 2026-09-11 | €31,50 | -2,90 % | €32,40 | €32,58 | €31,50 | 95,03K |
| 2026-09-10 | €32,44 | +1,37 % | €32,36 | €33,00 | €32,10 | 77,20K |
| 2026-09-09 | €32,00 | -3,03 % | €33,00 | €33,00 | €31,90 | 78,14K |
| 2026-09-08 | €33,00 | +1,29 % | €33,20 | €33,80 | €32,64 | 143,09K |
| 2026-09-07 | €32,58 | +2,91 % | €31,54 | €32,70 | €31,54 | 116,11K |
| 2026-09-04 | €31,66 | +0,38 % | €31,66 | €32,24 | €31,38 | 128,59K |
| 2026-09-03 | €31,54 | -1,56 % | €32,04 | €32,10 | €31,54 | 155,92K |
| 2026-09-02 | €32,04 | -2,44 % | €32,80 | €32,90 | €32,04 | 82,64K |
| 2026-09-01 | €32,84 | -1,02 % | €33,14 | €33,14 | €32,46 | 112,50K |
| 2026-08-31 | €33,18 | -0,36 % | €33,50 | €33,50 | €32,96 | 63,57K |
| 2026-08-28 | €33,30 | -2,06 % | €34,00 | €34,24 | €33,30 | 97,78K |
| 2026-08-27 | €34,00 | +1,01 % | €33,66 | €34,14 | €33,16 | 71,49K |
| 2026-08-26 | €33,66 | +0,06 % | €33,44 | €33,68 | €33,00 | 110,42K |
| 2026-08-25 | €33,64 | -1,06 % | €34,08 | €34,26 | €33,54 | 55,21K |
| 2026-08-24 | €34,00 | -4,92 % | €35,78 | €35,78 | €33,80 | 145,36K |
| 2026-08-21 | €35,76 | -2,51 % | €36,76 | €36,80 | €35,76 | 61,97K |
| 2026-08-20 | €36,68 | +3,21 % | €36,00 | €36,86 | €35,18 | 88,45K |
| 2026-08-19 | €35,54 | -1,77 % | €36,70 | €36,86 | €35,54 | 39,28K |
| 2026-08-18 | €36,18 | -2,22 % | €37,08 | €37,32 | €36,18 | 56,61K |
| 2026-08-17 | €37,00 | -3,44 % | €38,20 | €38,38 | €37,00 | 83,27K |
| 2026-08-14 | €38,32 | +0,90 % | €38,20 | €39,50 | €38,20 | 111,31K |
| 2026-08-13 | €37,98 | +0,26 % | €38,10 | €38,44 | €37,64 | 84,03K |
| 2026-08-12 | €37,88 | +1,45 % | €37,96 | €38,40 | €37,50 | 116,11K |
| 2026-08-11 | €37,34 | +5,18 % | €35,54 | €37,68 | €35,50 | 196,81K |
| 2026-08-10 | €35,50 | +1,02 % | €35,50 | €35,58 | €34,10 | 92,49K |
| 2026-08-07 | €35,14 | +0,40 % | €35,32 | €36,18 | €35,08 | 116,61K |
| 2026-08-06 | €35,00 | +2,22 % | €34,14 | €35,52 | €34,06 | 108,29K |
| 2026-08-05 | €34,24 | -1,61 % | €35,00 | €35,26 | €34,24 | 129,81K |
| 2026-08-04 | €34,80 | +2,35 % | €34,00 | €35,68 | €33,94 | 190,43K |
| 2026-08-03 | €34,00 | +2,41 % | €33,40 | €34,40 | €33,02 | 98,31K |
| 2026-07-31 | €33,20 | +2,03 % | €32,64 | €33,88 | €32,34 | 76,97K |
| 2026-07-30 | €32,54 | -1,15 % | €32,50 | €32,72 | €31,66 | 81,41K |
| 2026-07-29 | €32,92 | -3,46 % | €33,98 | €34,04 | €32,34 | 141,44K |
| 2026-07-28 | €34,10 | -2,01 % | €35,08 | €35,56 | €32,84 | 196,26K |
| 2026-07-27 | €34,80 | +1,93 % | €34,26 | €35,28 | €34,20 | 172,04K |
| 2026-07-24 | €34,14 | +1,25 % | €33,80 | €34,30 | €33,76 | 62,18K |
| 2026-07-23 | €33,72 | +0,96 % | €33,40 | €34,32 | €33,40 | 162,93K |
| 2026-07-22 | €33,40 | +1,27 % | €32,94 | €33,40 | €32,60 | 88,66K |
| 2026-07-21 | €32,98 | +2,93 % | €31,86 | €32,98 | €31,78 | 65,43K |
| 2026-07-20 | €32,04 | -0,74 % | €32,12 | €32,38 | €31,64 | 38,65K |
| 2026-07-17 | €32,28 | +2,54 % | €31,10 | €32,36 | €31,04 | 61,51K |
| 2026-07-16 | €31,48 | +0,13 % | €31,50 | €31,50 | €31,02 | 23,67K |
| 2026-07-15 | €31,44 | +0,06 % | €31,34 | €31,60 | €31,00 | 53,65K |
| 2026-07-14 | €31,42 | -1,32 % | €31,54 | €31,82 | €31,00 | 46,63K |
| 2026-07-13 | €31,84 | +0,13 % | €31,52 | €32,22 | €31,46 | 32,84K |
| 2026-07-10 | €31,80 | +1,08 % | €31,20 | €31,80 | €30,96 | 85,37K |
| 2026-07-09 | €31,46 | -0,06 % | €31,32 | €31,64 | €30,90 | 54,21K |
| 2026-07-08 | €31,48 | -3,55 % | €32,60 | €32,86 | €30,90 | 103,87K |
| 2026-07-07 | €32,64 | -1,03 % | €33,06 | €34,12 | €32,64 | 149,48K |
| 2026-07-06 | €32,98 | +2,93 % | €32,28 | €32,98 | €32,20 | 128,07K |
| 2026-07-03 | €32,04 | -1,60 % | €32,94 | €32,96 | €31,64 | 144,47K |
| 2026-07-02 | €32,56 | +3,69 % | €31,40 | €33,20 | €31,40 | 193,78K |
| 2026-07-01 | €31,40 | +5,23 % | €29,90 | €31,94 | €29,90 | 150,69K |
| 2026-06-30 | €29,84 | -1,84 % | €30,60 | €30,86 | €29,84 | 176,47K |
| 2026-06-29 | €30,40 | -1,55 % | €30,96 | €31,54 | €30,38 | 75,04K |
| 2026-06-26 | €30,88 | +0,26 % | €30,60 | €31,10 | €30,24 | 104,82K |
| 2026-06-25 | €30,80 | -3,33 % | €31,98 | €32,00 | €30,80 | 133,60K |
| 2026-06-24 | €31,86 | -4,09 % | €33,22 | €33,22 | €31,50 | 123,27K |
| 2026-06-23 | €33,22 | +0,48 % | €33,50 | €33,70 | €33,12 | 68,12K |
| 2026-06-22 | €33,06 | -3,73 % | €34,76 | €35,16 | €32,78 | 142,57K |
| 2026-06-19 | €34,34 | +3,25 % | €33,80 | €35,16 | €33,60 | 373,58K |
| 2026-06-18 | €33,26 | -1,31 % | €34,00 | €35,10 | €33,26 | 170,48K |
| 2026-06-17 | €33,70 | +0,90 % | €33,54 | €34,06 | €33,36 | 97,18K |
| 2026-06-16 | €33,40 | +3,41 % | €32,96 | €34,16 | €32,88 | 182,73K |
| 2026-06-15 | €32,30 | 0,00 % | €32,64 | €33,70 | €32,30 | 153,77K |
| 2026-06-12 | €32,30 | -0,19 % | €32,36 | €32,66 | €31,90 | 71,98K |
| 2026-06-11 | €32,36 | +3,19 % | €31,52 | €32,70 | €31,50 | 95,54K |
| 2026-06-10 | €31,36 | -1,69 % | €31,50 | €31,58 | €31,12 | 36,35K |
| 2026-06-09 | €31,90 | +1,14 % | €31,44 | €31,90 | €31,16 | 70,85K |
| 2026-06-08 | €31,54 | +0,57 % | €31,36 | €31,90 | €30,96 | 46,20K |
| 2026-06-05 | €31,36 | -0,13 % | €31,40 | €32,10 | €31,04 | 72,99K |
| 2026-06-04 | €31,40 | +0,45 % | €31,26 | €31,46 | €30,96 | 35,40K |
| 2026-06-03 | €31,26 | +1,63 % | €31,40 | €31,44 | €30,70 | 46,53K |
| 2026-06-02 | €30,76 | -2,60 % | €32,26 | €32,34 | €30,54 | 119,65K |
| 2026-06-01 | €31,58 | -5,34 % | €33,18 | €33,18 | €31,22 | 120,46K |
| 2026-05-29 | €33,36 | +2,21 % | €32,70 | €33,60 | €32,20 | 194,67K |