tonies SE Class A TNIE
XETR · Deutschland · Langlebige Konsumgüter
€11,80-0,26 (-2,16 %)
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 | €11,80 | -2,16 % | €12,06 | €12,06 | €11,80 | 135,11K |
| 2026-09-30 | €12,06 | +0,50 % | €12,08 | €12,22 | €12,00 | 169,34K |
| 2026-09-29 | €12,00 | +2,56 % | €11,68 | €12,10 | €11,68 | 270,48K |
| 2026-09-28 | €11,70 | +3,17 % | €11,40 | €11,82 | €11,32 | 92,42K |
| 2026-09-25 | €11,34 | -1,56 % | €11,52 | €11,62 | €11,34 | 104,83K |
| 2026-09-24 | €11,52 | -1,37 % | €11,78 | €11,88 | €11,52 | 130,49K |
| 2026-09-23 | €11,68 | +0,34 % | €11,70 | €11,72 | €11,46 | 161,22K |
| 2026-09-22 | €11,64 | +2,65 % | €11,34 | €11,78 | €11,30 | 272,26K |
| 2026-09-21 | €11,34 | -0,87 % | €11,50 | €11,70 | €11,34 | 123,99K |
| 2026-09-18 | €11,44 | -1,04 % | €11,56 | €11,68 | €11,40 | 257,97K |
| 2026-09-17 | €11,56 | +0,87 % | €11,54 | €11,66 | €11,40 | 335,45K |
| 2026-09-16 | €11,46 | +1,06 % | €11,42 | €11,58 | €11,18 | 202,29K |
| 2026-09-15 | €11,34 | -1,56 % | €11,54 | €11,72 | €11,34 | 236,56K |
| 2026-09-14 | €11,52 | -0,86 % | €11,60 | €11,66 | €11,48 | 343,70K |
| 2026-09-11 | €11,62 | -0,85 % | €11,70 | €11,78 | €11,60 | 164,03K |
| 2026-09-10 | €11,72 | -2,01 % | €11,90 | €11,92 | €11,56 | 117,03K |
| 2026-09-09 | €11,96 | -0,50 % | €12,06 | €12,16 | €11,84 | 82,38K |
| 2026-09-08 | €12,02 | +2,21 % | €11,70 | €12,10 | €11,68 | 138,30K |
| 2026-09-07 | €11,76 | -0,34 % | €11,76 | €11,98 | €11,64 | 185,46K |
| 2026-09-04 | €11,80 | +2,79 % | €11,50 | €11,80 | €11,38 | 230,69K |
| 2026-09-03 | €11,48 | -0,69 % | €11,56 | €11,58 | €11,30 | 431,82K |
| 2026-09-02 | €11,56 | -1,53 % | €11,60 | €11,76 | €11,52 | 134,29K |
| 2026-09-01 | €11,74 | -1,18 % | €11,88 | €11,90 | €11,52 | 218,87K |
| 2026-08-31 | €11,88 | +1,37 % | €11,74 | €11,98 | €11,72 | 88,64K |
| 2026-08-28 | €11,72 | +0,17 % | €11,64 | €11,88 | €11,60 | 87,06K |
| 2026-08-27 | €11,70 | +2,09 % | €11,46 | €11,78 | €11,42 | 242,88K |
| 2026-08-26 | €11,46 | -1,04 % | €11,50 | €11,60 | €11,36 | 137,49K |
| 2026-08-25 | €11,58 | +3,21 % | €11,32 | €11,78 | €11,24 | 237,89K |
| 2026-08-24 | €11,22 | -3,28 % | €11,60 | €11,68 | €11,12 | 260,50K |
| 2026-08-21 | €11,60 | -0,34 % | €11,74 | €11,98 | €11,50 | 199,11K |
| 2026-08-20 | €11,64 | -5,37 % | €12,84 | €12,86 | €11,54 | 659,75K |
| 2026-08-19 | €12,30 | 0,00 % | €12,22 | €12,54 | €12,18 | 175,40K |
| 2026-08-18 | €12,30 | +1,82 % | €12,02 | €12,30 | €12,00 | 121,66K |
| 2026-08-17 | €12,08 | -2,11 % | €12,36 | €12,40 | €12,06 | 62,89K |
| 2026-08-14 | €12,34 | -1,12 % | €12,40 | €12,46 | €12,26 | 60,78K |
| 2026-08-13 | €12,48 | +1,13 % | €12,50 | €12,64 | €12,34 | 133,92K |
| 2026-08-12 | €12,34 | -0,80 % | €12,46 | €12,50 | €12,32 | 50,42K |
| 2026-08-11 | €12,44 | +2,47 % | €12,14 | €12,48 | €12,06 | 78,03K |
| 2026-08-10 | €12,14 | +0,83 % | €12,12 | €12,24 | €12,02 | 91,57K |
| 2026-08-07 | €12,04 | -1,15 % | €12,10 | €12,20 | €11,98 | 61,85K |
| 2026-08-06 | €12,18 | -1,77 % | €12,42 | €12,42 | €12,12 | 55,12K |
| 2026-08-05 | €12,40 | -1,27 % | €12,66 | €12,76 | €12,38 | 76,50K |
| 2026-08-04 | €12,56 | +2,28 % | €12,20 | €12,56 | €11,98 | 254,63K |
| 2026-08-03 | €12,28 | 0,00 % | €12,28 | €12,60 | €12,20 | 226,91K |
| 2026-07-31 | €12,28 | -0,81 % | €12,54 | €12,54 | €12,10 | 281,48K |
| 2026-07-30 | €12,38 | -2,52 % | €12,62 | €12,62 | €12,26 | 183,96K |
| 2026-07-29 | €12,70 | +0,79 % | €12,68 | €12,80 | €12,56 | 93,66K |
| 2026-07-28 | €12,60 | -0,79 % | €12,62 | €12,78 | €12,52 | 72,84K |
| 2026-07-27 | €12,70 | -2,01 % | €13,20 | €13,20 | €12,68 | 238,70K |
| 2026-07-24 | €12,96 | +2,05 % | €12,74 | €13,08 | €12,74 | 258,01K |
| 2026-07-23 | €12,70 | +3,08 % | €12,42 | €12,84 | €12,30 | 151,50K |
| 2026-07-22 | €12,32 | +3,01 % | €12,04 | €12,44 | €11,78 | 157,08K |
| 2026-07-21 | €11,96 | +0,67 % | €11,90 | €12,04 | €11,80 | 46,42K |
| 2026-07-20 | €11,88 | +0,34 % | €11,80 | €11,94 | €11,70 | 59,75K |
| 2026-07-17 | €11,84 | -2,15 % | €11,90 | €11,90 | €11,64 | 101,03K |
| 2026-07-16 | €12,10 | -0,33 % | €12,16 | €12,24 | €11,96 | 59,71K |
| 2026-07-15 | €12,14 | -0,33 % | €12,16 | €12,18 | €12,04 | 45,47K |
| 2026-07-14 | €12,18 | -0,49 % | €12,14 | €12,22 | €12,06 | 56,08K |
| 2026-07-13 | €12,24 | -2,55 % | €12,44 | €12,54 | €12,22 | 74,27K |
| 2026-07-10 | €12,56 | -2,03 % | €12,82 | €12,82 | €12,50 | 72,79K |
| 2026-07-09 | €12,82 | 0,00 % | €12,90 | €13,00 | €12,76 | 52,91K |
| 2026-07-08 | €12,82 | -0,62 % | €12,90 | €12,96 | €12,58 | 161,70K |
| 2026-07-07 | €12,90 | -1,68 % | €13,18 | €13,20 | €12,76 | 156,06K |
| 2026-07-06 | €13,12 | +2,50 % | €12,90 | €13,14 | €12,80 | 397,65K |
| 2026-07-03 | €12,80 | +2,56 % | €12,50 | €12,86 | €12,50 | 216,90K |
| 2026-07-02 | €12,48 | -1,11 % | €12,52 | €12,64 | €12,36 | 95,42K |
| 2026-07-01 | €12,62 | -0,16 % | €12,68 | €12,76 | €12,54 | 88,56K |
| 2026-06-30 | €12,64 | -1,71 % | €12,80 | €12,90 | €12,56 | 206,83K |
| 2026-06-29 | €12,86 | +4,21 % | €12,42 | €12,86 | €12,40 | 166,19K |
| 2026-06-26 | €12,34 | +1,65 % | €11,86 | €12,36 | €11,86 | 144,26K |
| 2026-06-25 | €12,14 | 0,00 % | €12,14 | €12,14 | €12,14 | 0 |
| 2026-06-24 | €12,14 | -1,46 % | €12,44 | €12,44 | €11,82 | 105,19K |
| 2026-06-23 | €12,32 | +0,98 % | €12,08 | €12,38 | €11,90 | 232,65K |
| 2026-06-22 | €12,20 | -5,43 % | €12,94 | €12,94 | €12,08 | 250,16K |
| 2026-06-19 | €12,90 | +3,20 % | €12,70 | €13,42 | €12,58 | 793,18K |
| 2026-06-18 | €12,50 | +1,13 % | €12,90 | €13,16 | €12,24 | 394,70K |
| 2026-06-17 | €12,36 | +0,16 % | €12,28 | €12,58 | €12,26 | 173,30K |
| 2026-06-16 | €12,34 | +2,66 % | €11,94 | €12,48 | €11,92 | 306,17K |
| 2026-06-15 | €12,02 | +3,98 % | €11,74 | €12,06 | €11,64 | 216,21K |
| 2026-06-12 | €11,56 | +5,28 % | €11,00 | €11,60 | €11,00 | 218,92K |
| 2026-06-11 | €10,98 | +2,43 % | €10,72 | €11,06 | €10,72 | 113,51K |
| 2026-06-10 | €10,72 | -0,37 % | €10,70 | €10,82 | €10,50 | 69,80K |
| 2026-06-09 | €10,76 | 0,00 % | €10,72 | €10,94 | €10,64 | 89,76K |
| 2026-06-08 | €10,76 | -0,92 % | €10,72 | €10,76 | €10,40 | 107,11K |
| 2026-06-05 | €10,86 | -0,37 % | €10,88 | €11,16 | €10,86 | 178,16K |
| 2026-06-04 | €10,90 | +4,01 % | €10,42 | €10,96 | €10,36 | 157,24K |
| 2026-06-03 | €10,48 | -0,19 % | €10,48 | €10,60 | €10,38 | 75,25K |
| 2026-06-02 | €10,50 | -2,05 % | €10,76 | €10,84 | €10,50 | 75,92K |
| 2026-06-01 | €10,72 | -0,92 % | €10,84 | €10,92 | €10,70 | 72,89K |
| 2026-05-29 | €10,82 | -0,55 % | €10,96 | €11,02 | €10,80 | 86,88K |