TomTom NV TOM2
EURONEXT · Niederlande · Technologiedienstleistungen
€3,65-0,02 (-0,49 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,81 | +2,53 % | €3,92 | €3,92 | €3,77 | 391,44K |
| 2026-09-29 | €3,72 | -1,06 % | €3,76 | €3,82 | €3,72 | 224,65K |
| 2026-09-28 | €3,76 | -1,93 % | €3,84 | €3,86 | €3,76 | 194,10K |
| 2026-09-25 | €3,83 | +1,43 % | €3,80 | €3,83 | €3,79 | 221,39K |
| 2026-09-24 | €3,78 | -2,33 % | €3,87 | €3,87 | €3,76 | 330,71K |
| 2026-09-23 | €3,87 | +0,16 % | €3,89 | €3,91 | €3,85 | 159,58K |
| 2026-09-22 | €3,86 | -0,62 % | €3,91 | €3,95 | €3,86 | 212,11K |
| 2026-09-21 | €3,88 | +1,04 % | €3,85 | €3,95 | €3,84 | 164,55K |
| 2026-09-18 | €3,84 | -1,94 % | €3,90 | €3,96 | €3,84 | 392,52K |
| 2026-09-17 | €3,92 | +0,62 % | €3,94 | €3,97 | €3,90 | 141,12K |
| 2026-09-16 | €3,90 | -0,31 % | €3,95 | €3,95 | €3,88 | 173,91K |
| 2026-09-15 | €3,91 | -0,86 % | €3,95 | €3,95 | €3,89 | 147,88K |
| 2026-09-14 | €3,94 | +0,46 % | €3,92 | €3,97 | €3,88 | 198,68K |
| 2026-09-11 | €3,92 | -1,16 % | €3,98 | €3,99 | €3,92 | 150,95K |
| 2026-09-10 | €3,97 | -0,35 % | €3,98 | €4,04 | €3,97 | 131,60K |
| 2026-09-09 | €3,98 | +0,56 % | €3,96 | €4,07 | €3,95 | 336,92K |
| 2026-09-08 | €3,96 | -2,51 % | €4,08 | €4,08 | €3,93 | 310,41K |
| 2026-09-07 | €4,06 | -0,78 % | €4,10 | €4,12 | €4,03 | 185,35K |
| 2026-09-04 | €4,10 | +1,69 % | €4,06 | €4,20 | €4,05 | 408,45K |
| 2026-09-03 | €4,03 | -0,20 % | €4,07 | €4,10 | €4,02 | 313,65K |
| 2026-09-02 | €4,04 | -0,93 % | €4,02 | €4,10 | €4,01 | 178,77K |
| 2026-09-01 | €4,07 | -1,64 % | €4,15 | €4,15 | €4,04 | 258,38K |
| 2026-08-31 | €4,14 | -0,53 % | €4,14 | €4,21 | €4,13 | 381,49K |
| 2026-08-28 | €4,16 | +0,05 % | €4,19 | €4,21 | €4,13 | 226,22K |
| 2026-08-27 | €4,16 | +1,31 % | €4,15 | €4,17 | €4,12 | 340,74K |
| 2026-08-26 | €4,11 | +0,54 % | €4,05 | €4,15 | €4,05 | 351,66K |
| 2026-08-25 | €4,09 | +1,09 % | €4,08 | €4,15 | €4,05 | 280,77K |
| 2026-08-24 | €4,04 | -0,79 % | €4,06 | €4,10 | €4,02 | 222,15K |
| 2026-08-21 | €4,07 | +0,44 % | €4,06 | €4,08 | €4,03 | 162,46K |
| 2026-08-20 | €4,06 | -0,83 % | €4,10 | €4,11 | €4,04 | 267,30K |
| 2026-08-19 | €4,09 | +3,02 % | €3,95 | €4,09 | €3,94 | 410,15K |
| 2026-08-18 | €3,97 | -0,50 % | €3,99 | €4,04 | €3,95 | 325,82K |
| 2026-08-17 | €3,99 | -6,34 % | €4,24 | €4,26 | €3,97 | 939,24K |
| 2026-08-14 | €4,26 | +1,48 % | €4,25 | €4,33 | €4,23 | 534,62K |
| 2026-08-13 | €4,20 | +3,04 % | €4,12 | €4,22 | €4,03 | 598,95K |
| 2026-08-12 | €4,07 | -1,12 % | €4,13 | €4,16 | €4,06 | 332,18K |
| 2026-08-11 | €4,12 | +3,00 % | €4,00 | €4,15 | €4,00 | 463,80K |
| 2026-08-10 | €4,00 | -1,04 % | €4,08 | €4,09 | €3,98 | 390,14K |
| 2026-08-07 | €4,04 | +1,56 % | €3,98 | €4,04 | €3,97 | 495,95K |
| 2026-08-06 | €3,98 | +3,16 % | €3,87 | €3,99 | €3,84 | 485,21K |
| 2026-08-05 | €3,86 | -1,18 % | €3,93 | €3,98 | €3,83 | 284,34K |
| 2026-08-04 | €3,90 | +0,62 % | €3,89 | €3,92 | €3,86 | 476,21K |
| 2026-08-03 | €3,88 | +0,88 % | €3,88 | €3,97 | €3,87 | 357,95K |
| 2026-07-31 | €3,85 | -0,31 % | €3,89 | €3,89 | €3,82 | 375,42K |
| 2026-07-30 | €3,86 | -0,92 % | €3,83 | €3,90 | €3,83 | 623,77K |
| 2026-07-29 | €3,89 | +6,05 % | €3,66 | €3,95 | €3,66 | 1,08M |
| 2026-07-28 | €3,67 | +4,02 % | €3,55 | €3,70 | €3,54 | 526,39K |
| 2026-07-27 | €3,53 | +0,06 % | €3,57 | €3,64 | €3,53 | 479,72K |
| 2026-07-24 | €3,53 | +2,44 % | €3,44 | €3,56 | €3,43 | 647,32K |
| 2026-07-23 | €3,44 | -4,81 % | €3,62 | €3,65 | €3,44 | 769,22K |
| 2026-07-22 | €3,62 | -4,29 % | €3,78 | €3,79 | €3,62 | 797,46K |
| 2026-07-21 | €3,78 | -1,36 % | €3,84 | €3,85 | €3,74 | 570,49K |
| 2026-07-20 | €3,83 | -6,31 % | €4,06 | €4,09 | €3,83 | 1,08M |
| 2026-07-17 | €4,09 | -1,68 % | €4,10 | €4,28 | €4,06 | 957,02K |
| 2026-07-16 | €4,16 | +5,32 % | €3,99 | €4,18 | €3,86 | 1,71M |
| 2026-07-15 | €3,95 | -13,87 % | €4,56 | €4,56 | €3,91 | 3,29M |
| 2026-07-14 | €4,59 | -0,82 % | €4,60 | €4,62 | €4,46 | 355,93K |
| 2026-07-13 | €4,62 | +0,52 % | €4,58 | €4,64 | €4,55 | 130,26K |
| 2026-07-10 | €4,60 | -0,22 % | €4,62 | €4,64 | €4,56 | 135,92K |
| 2026-07-09 | €4,61 | +0,26 % | €4,64 | €4,68 | €4,59 | 112,01K |
| 2026-07-08 | €4,60 | -2,17 % | €4,65 | €4,67 | €4,56 | 159,16K |
| 2026-07-07 | €4,70 | -2,00 % | €4,78 | €4,84 | €4,69 | 157,89K |
| 2026-07-06 | €4,80 | +0,25 % | €4,78 | €4,82 | €4,75 | 121,16K |
| 2026-07-03 | €4,78 | +0,46 % | €4,77 | €4,82 | €4,76 | 74,20K |
| 2026-07-02 | €4,76 | +0,89 % | €4,80 | €4,86 | €4,66 | 177,45K |
| 2026-07-01 | €4,72 | +1,68 % | €4,61 | €4,76 | €4,61 | 266,21K |
| 2026-06-30 | €4,64 | +2,11 % | €4,51 | €4,69 | €4,51 | 182,80K |
| 2026-06-29 | €4,55 | -0,66 % | €4,62 | €4,62 | €4,53 | 187,84K |
| 2026-06-26 | €4,58 | -0,26 % | €4,56 | €4,59 | €4,51 | 263,07K |
| 2026-06-25 | €4,59 | -1,63 % | €4,65 | €4,69 | €4,58 | 155,65K |
| 2026-06-24 | €4,66 | +0,43 % | €4,67 | €4,68 | €4,61 | 107,86K |
| 2026-06-23 | €4,64 | +0,30 % | €4,60 | €4,70 | €4,57 | 129,79K |
| 2026-06-22 | €4,63 | -3,06 % | €4,75 | €4,79 | €4,62 | 239,40K |
| 2026-06-19 | €4,78 | -1,57 % | €4,85 | €4,88 | €4,76 | 182,19K |
| 2026-06-18 | €4,85 | -1,70 % | €4,92 | €4,95 | €4,85 | 115,71K |
| 2026-06-17 | €4,94 | -0,16 % | €4,98 | €4,98 | €4,89 | 247,05K |
| 2026-06-16 | €4,94 | -2,96 % | €5,10 | €5,10 | €4,88 | 408,76K |
| 2026-06-15 | €5,09 | -1,45 % | €5,20 | €5,28 | €5,09 | 156,21K |
| 2026-06-12 | €5,17 | +0,39 % | €5,20 | €5,22 | €5,09 | 226,68K |
| 2026-06-11 | €5,15 | -1,34 % | €5,21 | €5,28 | €5,15 | 152,30K |
| 2026-06-10 | €5,22 | +1,16 % | €5,19 | €5,24 | €5,11 | 149,54K |
| 2026-06-09 | €5,16 | -1,53 % | €5,28 | €5,32 | €5,16 | 168,52K |
| 2026-06-08 | €5,24 | -0,47 % | €5,22 | €5,39 | €5,15 | 150,95K |
| 2026-06-05 | €5,26 | -2,41 % | €5,39 | €5,50 | €5,25 | 346,44K |
| 2026-06-04 | €5,39 | +3,95 % | €5,20 | €5,39 | €5,16 | 293,80K |
| 2026-06-03 | €5,19 | +3,28 % | €5,05 | €5,30 | €5,00 | 433,96K |
| 2026-06-02 | €5,03 | -1,18 % | €5,14 | €5,20 | €5,00 | 197,05K |
| 2026-06-01 | €5,09 | +0,79 % | €5,10 | €5,14 | €5,01 | 158,79K |
| 2026-05-29 | €5,05 | -0,39 % | €5,14 | €5,14 | €5,01 | 147,99K |
| 2026-05-28 | €5,07 | -0,49 % | €5,09 | €5,11 | €5,02 | 169,66K |