Comparing Back to the side-by-side chart ↗
Tonies SE (TNIE.DE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.50 | 12.98 | 12.50 | 12.78 | +1.91% | 218,706 |
| 2026-10-15 | 12.14 | 12.54 | 12.06 | 12.54 | +2.62% | 143,444 |
| 2026-10-14 | 11.90 | 12.26 | 11.88 | 12.22 | +3.38% | 194,239 |
| 2026-10-13 | 11.68 | 11.84 | 11.64 | 11.82 | +1.55% | 62,354 |
| 2026-10-12 | 11.80 | 11.80 | 11.62 | 11.64 | -0.34% | 85,665 |
| 2026-10-09 | 11.50 | 11.84 | 11.50 | 11.68 | +1.21% | 142,319 |
| 2026-10-08 | 11.64 | 11.64 | 11.50 | 11.54 | -0.86% | 86,745 |
| 2026-10-07 | 11.56 | 11.66 | 11.50 | 11.64 | +0.69% | 144,966 |
| 2026-10-06 | 11.78 | 11.78 | 11.54 | 11.56 | -1.37% | 105,159 |
| 2026-10-05 | 11.80 | 11.88 | 11.70 | 11.72 | -0.34% | 86,889 |
| 2026-10-02 | 11.80 | 12.08 | 11.72 | 11.76 | -0.34% | 96,718 |
| 2026-10-01 | 12.06 | 12.06 | 11.80 | 11.80 | -2.16% | 135,105 |
| 2026-09-30 | 12.08 | 12.22 | 12.00 | 12.06 | +0.50% | 169,343 |
| 2026-09-29 | 11.68 | 12.10 | 11.68 | 12.00 | +2.56% | 270,476 |
| 2026-09-28 | 11.40 | 11.82 | 11.32 | 11.70 | +3.17% | 92,421 |
| 2026-09-25 | 11.52 | 11.62 | 11.34 | 11.34 | -1.56% | 104,834 |
| 2026-09-24 | 11.78 | 11.88 | 11.52 | 11.52 | -1.37% | 130,486 |
| 2026-09-23 | 11.70 | 11.72 | 11.46 | 11.68 | +0.34% | 160,317 |
| 2026-09-22 | 11.34 | 11.78 | 11.30 | 11.64 | +2.65% | 272,221 |
| 2026-09-21 | 11.50 | 11.70 | 11.34 | 11.34 | -0.87% | 123,190 |
| 2026-09-18 | 11.56 | 11.68 | 11.40 | 11.44 | -1.04% | 257,971 |
| 2026-09-17 | 11.54 | 11.66 | 11.40 | 11.56 | +0.87% | 335,446 |
| 2026-09-16 | 11.42 | 11.58 | 11.18 | 11.46 | +1.06% | 202,289 |
| 2026-09-15 | 11.54 | 11.72 | 11.34 | 11.34 | -1.56% | 236,562 |
| 2026-09-14 | 11.60 | 11.66 | 11.48 | 11.52 | -0.86% | 343,699 |
| 2026-09-11 | 11.70 | 11.78 | 11.60 | 11.62 | -0.85% | 164,031 |
| 2026-09-10 | 11.90 | 11.92 | 11.56 | 11.72 | -2.01% | 117,031 |
| 2026-09-09 | 12.06 | 12.16 | 11.84 | 11.96 | -0.50% | 82,383 |
| 2026-09-08 | 11.70 | 12.10 | 11.68 | 12.02 | +2.21% | 138,297 |
| 2026-09-07 | 11.76 | 11.98 | 11.64 | 11.76 | -0.34% | 185,455 |
| 2026-09-04 | 11.50 | 11.80 | 11.38 | 11.80 | +2.79% | 230,691 |
| 2026-09-03 | 11.56 | 11.58 | 11.30 | 11.48 | -0.69% | 431,815 |
| 2026-09-02 | 11.60 | 11.76 | 11.52 | 11.56 | -1.53% | 134,291 |
| 2026-09-01 | 11.88 | 11.90 | 11.52 | 11.74 | -1.18% | 218,867 |
| 2026-08-31 | 11.74 | 11.98 | 11.72 | 11.88 | +1.37% | 88,642 |
| 2026-08-28 | 11.64 | 11.88 | 11.60 | 11.72 | +0.17% | 87,061 |
| 2026-08-27 | 11.46 | 11.78 | 11.42 | 11.70 | +2.09% | 242,879 |
| 2026-08-26 | 11.50 | 11.60 | 11.36 | 11.46 | -1.04% | 137,485 |
| 2026-08-25 | 11.32 | 11.78 | 11.24 | 11.58 | +3.21% | 237,885 |
| 2026-08-24 | 11.60 | 11.68 | 11.12 | 11.22 | -3.28% | 259,999 |
| 2026-08-21 | 11.74 | 11.98 | 11.50 | 11.60 | -0.34% | 199,106 |
| 2026-08-20 | 12.84 | 12.86 | 11.54 | 11.64 | -5.37% | 659,749 |
| 2026-08-19 | 12.22 | 12.54 | 12.18 | 12.30 | +0.00% | 175,400 |
| 2026-08-18 | 12.02 | 12.30 | 12.00 | 12.30 | +1.82% | 121,655 |
| 2026-08-17 | 12.36 | 12.40 | 12.06 | 12.08 | -2.11% | 62,893 |
| 2026-08-14 | 12.40 | 12.46 | 12.26 | 12.34 | -1.12% | 60,783 |
| 2026-08-13 | 12.50 | 12.64 | 12.34 | 12.48 | +1.13% | 133,599 |
| 2026-08-12 | 12.46 | 12.50 | 12.32 | 12.34 | -0.80% | 50,417 |
| 2026-08-11 | 12.14 | 12.48 | 12.06 | 12.44 | +2.47% | 78,031 |
| 2026-08-10 | 12.12 | 12.24 | 12.02 | 12.14 | +0.83% | 91,574 |
| 2026-08-07 | 12.10 | 12.20 | 11.98 | 12.04 | -1.15% | 61,822 |
| 2026-08-06 | 12.42 | 12.42 | 12.12 | 12.18 | -1.77% | 55,117 |
| 2026-08-05 | 12.66 | 12.76 | 12.38 | 12.40 | -1.27% | 76,495 |
| 2026-08-04 | 12.20 | 12.56 | 11.98 | 12.56 | +2.28% | 254,530 |
| 2026-08-03 | 12.28 | 12.60 | 12.20 | 12.28 | +0.00% | 226,908 |
| 2026-07-31 | 12.54 | 12.54 | 12.10 | 12.28 | -0.81% | 281,133 |
| 2026-07-30 | 12.62 | 12.62 | 12.26 | 12.38 | -2.52% | 183,955 |
| 2026-07-29 | 12.68 | 12.80 | 12.56 | 12.70 | +0.79% | 93,655 |
| 2026-07-28 | 12.62 | 12.78 | 12.52 | 12.60 | -0.79% | 72,842 |
| 2026-07-27 | 13.20 | 13.20 | 12.68 | 12.70 | -2.01% | 238,704 |
| 2026-07-24 | 12.74 | 13.08 | 12.74 | 12.96 | +2.05% | 258,008 |
| 2026-07-23 | 12.42 | 12.84 | 12.30 | 12.70 | +3.08% | 151,504 |
| 2026-07-22 | 12.04 | 12.44 | 11.78 | 12.32 | +3.01% | 157,081 |
| 2026-07-21 | 11.90 | 12.04 | 11.80 | 11.96 | +0.67% | 46,421 |
| 2026-07-20 | 11.80 | 11.94 | 11.70 | 11.88 | +0.34% | 59,750 |
| 2026-07-17 | 11.90 | 11.90 | 11.64 | 11.84 | -2.15% | 101,033 |
| 2026-07-16 | 12.16 | 12.24 | 11.96 | 12.10 | -0.33% | 59,705 |
| 2026-07-15 | 12.16 | 12.18 | 12.04 | 12.14 | -0.33% | 45,166 |
| 2026-07-14 | 12.14 | 12.22 | 12.06 | 12.18 | -0.49% | 56,082 |
| 2026-07-13 | 12.44 | 12.54 | 12.22 | 12.24 | -2.55% | 74,268 |
| 2026-07-10 | 12.82 | 12.82 | 12.50 | 12.56 | -2.03% | 72,786 |
| 2026-07-09 | 12.90 | 13.00 | 12.76 | 12.82 | +0.00% | 52,913 |
| 2026-07-08 | 12.90 | 12.96 | 12.58 | 12.82 | -0.62% | 161,701 |
| 2026-07-07 | 13.18 | 13.20 | 12.76 | 12.90 | -1.68% | 156,061 |
| 2026-07-06 | 12.90 | 13.14 | 12.80 | 13.12 | +2.50% | 397,253 |
| 2026-07-03 | 12.50 | 12.86 | 12.50 | 12.80 | +2.56% | 216,903 |
| 2026-07-02 | 12.52 | 12.64 | 12.36 | 12.48 | -1.11% | 95,417 |
| 2026-07-01 | 12.68 | 12.76 | 12.54 | 12.62 | -0.16% | 88,561 |
| 2026-06-30 | 12.80 | 12.90 | 12.56 | 12.64 | -1.71% | 206,484 |
| 2026-06-29 | 12.42 | 12.86 | 12.40 | 12.86 | +4.21% | 165,843 |
| 2026-06-26 | 11.86 | 12.36 | 11.86 | 12.34 | +3.35% | 144,264 |
| 2026-06-25 | 12.22 | 12.24 | 11.74 | 11.94 | -1.65% | 115,541 |
| 2026-06-24 | 12.44 | 12.44 | 11.82 | 12.14 | -1.46% | 105,186 |
| 2026-06-23 | 12.08 | 12.38 | 11.90 | 12.32 | +0.98% | 232,650 |
| 2026-06-22 | 12.94 | 12.94 | 12.08 | 12.20 | -5.43% | 249,755 |
| 2026-06-19 | 12.70 | 13.42 | 12.58 | 12.90 | +3.20% | 792,990 |
| 2026-06-18 | 12.90 | 13.16 | 12.24 | 12.50 | +1.13% | 393,766 |
| 2026-06-17 | 12.28 | 12.58 | 12.26 | 12.36 | +0.16% | 173,198 |
| 2026-06-16 | 11.94 | 12.48 | 11.92 | 12.34 | +2.66% | 306,172 |
| 2026-06-15 | 11.74 | 12.06 | 11.64 | 12.02 | +3.98% | 216,209 |
| 2026-06-12 | 11.00 | 11.60 | 11.00 | 11.56 | +5.28% | 218,922 |
| 2026-06-11 | 10.72 | 11.06 | 10.72 | 10.98 | +2.43% | 113,506 |
| 2026-06-10 | 10.70 | 10.82 | 10.50 | 10.72 | -0.37% | 69,802 |
| 2026-06-09 | 10.72 | 10.94 | 10.64 | 10.76 | +0.00% | 89,755 |
| 2026-06-08 | 10.72 | 10.76 | 10.40 | 10.76 | -0.92% | 107,107 |
| 2026-06-05 | 10.88 | 11.16 | 10.86 | 10.86 | -0.37% | 178,087 |
| 2026-06-04 | 10.42 | 10.96 | 10.36 | 10.90 | +4.01% | 157,243 |
| 2026-06-03 | 10.48 | 10.60 | 10.38 | 10.48 | -0.19% | 75,251 |
| 2026-06-02 | 10.76 | 10.84 | 10.50 | 10.50 | -2.05% | 75,923 |
| 2026-06-01 | 10.84 | 10.92 | 10.70 | 10.72 | -0.92% | 72,887 |
| 2026-05-29 | 10.96 | 11.02 | 10.80 | 10.82 | -0.55% | 86,882 |
| 2026-05-28 | 10.92 | 10.96 | 10.70 | 10.88 | -0.91% | 76,816 |
| 2026-05-27 | 10.68 | 11.00 | 10.64 | 10.98 | +3.39% | 152,081 |
| 2026-05-26 | 10.62 | 10.78 | 10.50 | 10.62 | +0.19% | 81,648 |
| 2026-05-25 | 10.64 | 10.82 | 10.60 | 10.60 | +0.57% | 125,922 |
| 2026-05-22 | 10.36 | 10.58 | 10.22 | 10.54 | +2.33% | 98,968 |
| 2026-05-21 | 10.40 | 10.40 | 10.18 | 10.30 | -0.58% | 81,956 |
| 2026-05-20 | 10.40 | 10.50 | 10.16 | 10.36 | -1.15% | 97,222 |
| 2026-05-19 | 10.44 | 10.78 | 10.44 | 10.48 | -0.19% | 120,166 |
| 2026-05-18 | 10.38 | 10.62 | 10.36 | 10.50 | -0.19% | 111,964 |
| 2026-05-15 | 10.44 | 10.60 | 10.28 | 10.52 | -0.19% | 195,052 |
| 2026-05-14 | 10.16 | 10.54 | 9.89 | 10.54 | +4.36% | 100,516 |
| 2026-05-13 | 9.99 | 10.10 | 9.75 | 10.10 | +3.91% | 270,096 |
| 2026-05-12 | 9.85 | 9.86 | 9.72 | 9.72 | -2.02% | 100,423 |
| 2026-05-11 | 10.10 | 10.16 | 9.80 | 9.92 | -1.78% | 210,477 |
| 2026-05-08 | 10.02 | 10.12 | 9.97 | 10.10 | +0.20% | 68,091 |
| 2026-05-07 | 10.22 | 10.34 | 10.02 | 10.08 | -0.79% | 99,693 |
| 2026-05-06 | 10.06 | 10.28 | 9.97 | 10.16 | +1.40% | 110,506 |
| 2026-05-05 | 10.12 | 10.30 | 9.94 | 10.02 | -0.40% | 123,829 |
| 2026-05-04 | 10.36 | 10.46 | 10.06 | 10.06 | -2.14% | 127,483 |
| 2026-04-30 | 10.04 | 10.34 | 9.97 | 10.28 | +1.78% | 126,157 |
| 2026-04-29 | 10.16 | 10.22 | 10.02 | 10.10 | -0.20% | 100,673 |
| 2026-04-28 | 10.08 | 10.24 | 9.93 | 10.12 | +0.60% | 101,655 |
| 2026-04-27 | 10.16 | 10.18 | 9.99 | 10.06 | -0.40% | 62,543 |
| 2026-04-24 | 10.14 | 10.30 | 9.95 | 10.10 | -0.39% | 206,106 |
| 2026-04-23 | 9.60 | 10.18 | 9.56 | 10.14 | +4.75% | 301,866 |
| 2026-04-22 | 9.97 | 9.98 | 9.61 | 9.68 | -2.22% | 186,261 |
| 2026-04-21 | 9.85 | 10.04 | 9.75 | 9.90 | -0.20% | 186,029 |
| 2026-04-20 | 9.90 | 10.08 | 9.80 | 9.92 | -1.00% | 276,077 |
| 2026-04-17 | 9.66 | 10.02 | 9.62 | 10.02 | +3.19% | 400,310 |
| 2026-04-16 | 10.06 | 10.22 | 9.62 | 9.71 | -1.22% | 451,257 |
| 2026-04-15 | 10.56 | 10.56 | 9.65 | 9.83 | -7.09% | 659,321 |
| 2026-04-14 | 10.80 | 11.00 | 10.06 | 10.58 | +3.93% | 369,180 |
| 2026-04-13 | 10.20 | 10.20 | 9.68 | 10.18 | -1.17% | 350,849 |
| 2026-04-10 | 10.14 | 10.48 | 10.14 | 10.30 | +2.18% | 71,423 |
| 2026-04-09 | 10.30 | 10.30 | 10.06 | 10.08 | -2.33% | 43,493 |
| 2026-04-08 | 10.44 | 10.74 | 10.32 | 10.32 | +3.72% | 178,200 |
| 2026-04-07 | 10.06 | 10.18 | 9.84 | 9.95 | -1.49% | 89,781 |
| 2026-04-02 | 10.38 | 10.38 | 10.04 | 10.10 | -1.75% | 47,808 |
| 2026-04-01 | 10.18 | 10.38 | 10.02 | 10.28 | +0.98% | 163,166 |
| 2026-03-31 | 10.12 | 10.26 | 10.08 | 10.18 | +0.20% | 115,244 |
| 2026-03-30 | 10.12 | 10.22 | 10.00 | 10.16 | +0.00% | 92,155 |
| 2026-03-27 | 10.28 | 10.28 | 10.00 | 10.16 | -1.74% | 91,863 |
| 2026-03-26 | 10.36 | 10.40 | 10.22 | 10.34 | -0.58% | 61,638 |
| 2026-03-25 | 10.38 | 10.48 | 10.28 | 10.40 | +0.78% | 88,824 |
| 2026-03-24 | 10.46 | 10.46 | 10.20 | 10.32 | -0.96% | 54,490 |
| 2026-03-23 | 9.89 | 10.50 | 9.72 | 10.42 | +3.17% | 266,804 |
| 2026-03-20 | 10.40 | 10.42 | 10.08 | 10.10 | -2.13% | 209,260 |
| 2026-03-19 | 10.42 | 10.54 | 10.28 | 10.32 | -1.53% | 204,353 |
| 2026-03-18 | 10.86 | 10.90 | 10.22 | 10.48 | -3.50% | 307,197 |
| 2026-03-17 | 10.78 | 10.98 | 10.60 | 10.86 | +1.50% | 88,057 |
| 2026-03-16 | 10.80 | 10.86 | 10.62 | 10.70 | -0.19% | 81,963 |
| 2026-03-13 | 10.68 | 10.86 | 10.54 | 10.72 | +0.00% | 62,672 |
| 2026-03-12 | 10.72 | 10.78 | 10.66 | 10.72 | -0.37% | 57,042 |
| 2026-03-11 | 10.74 | 10.96 | 10.68 | 10.76 | -1.82% | 95,447 |
| 2026-03-10 | 10.78 | 10.96 | 10.72 | 10.96 | +3.40% | 128,473 |
| 2026-03-09 | 10.60 | 10.66 | 10.36 | 10.60 | -2.03% | 129,926 |
| 2026-03-06 | 10.90 | 10.90 | 10.66 | 10.82 | -0.37% | 233,210 |
| 2026-03-05 | 10.90 | 11.00 | 10.76 | 10.86 | -0.91% | 49,073 |
| 2026-03-04 | 10.94 | 11.08 | 10.90 | 10.96 | -0.36% | 77,088 |
| 2026-03-03 | 11.12 | 11.14 | 10.80 | 11.00 | -2.14% | 155,561 |
| 2026-03-02 | 11.18 | 11.40 | 11.06 | 11.24 | -2.43% | 73,623 |
| 2026-02-27 | 11.60 | 11.74 | 11.44 | 11.52 | -0.69% | 116,742 |
| 2026-02-26 | 11.52 | 11.72 | 11.28 | 11.60 | +0.69% | 156,788 |
| 2026-02-25 | 11.56 | 11.66 | 11.52 | 11.52 | +0.00% | 73,607 |
| 2026-02-24 | 11.64 | 11.68 | 11.48 | 11.52 | -0.69% | 43,535 |
| 2026-02-23 | 11.58 | 11.78 | 11.54 | 11.60 | +0.35% | 93,453 |
| 2026-02-20 | 11.38 | 11.70 | 11.24 | 11.56 | +2.30% | 334,818 |
| 2026-02-19 | 11.28 | 11.60 | 11.14 | 11.30 | +0.89% | 77,860 |
| 2026-02-18 | 11.04 | 11.24 | 10.94 | 11.20 | +1.08% | 50,914 |
| 2026-02-17 | 10.98 | 11.08 | 10.82 | 11.08 | +0.91% | 64,512 |
| 2026-02-16 | 11.06 | 11.06 | 10.82 | 10.98 | -0.36% | 127,267 |
| 2026-02-13 | 11.06 | 11.22 | 10.90 | 11.02 | -1.08% | 194,818 |
| 2026-02-12 | 11.56 | 11.58 | 11.10 | 11.14 | -2.79% | 255,360 |
| 2026-02-11 | 11.56 | 11.64 | 11.42 | 11.46 | -1.38% | 128,056 |
| 2026-02-10 | 11.70 | 11.98 | 11.60 | 11.62 | -1.53% | 375,795 |
| 2026-02-09 | 11.20 | 11.86 | 11.18 | 11.80 | +5.73% | 246,637 |
| 2026-02-06 | 11.00 | 11.18 | 10.86 | 11.16 | +1.45% | 259,320 |
| 2026-02-05 | 11.02 | 11.30 | 10.72 | 11.00 | +3.77% | 504,132 |
| 2026-02-04 | 10.42 | 10.74 | 10.30 | 10.60 | +1.34% | 123,639 |
| 2026-02-03 | 10.56 | 10.56 | 10.40 | 10.46 | -0.38% | 115,695 |
| 2026-02-02 | 10.28 | 10.52 | 10.22 | 10.50 | +1.55% | 117,489 |
| 2026-01-30 | 10.22 | 10.40 | 10.22 | 10.34 | +0.58% | 158,922 |
| 2026-01-29 | 10.50 | 10.54 | 10.18 | 10.28 | -1.34% | 138,508 |
| 2026-01-28 | 10.70 | 10.70 | 10.28 | 10.42 | -2.98% | 72,669 |
| 2026-01-27 | 11.00 | 11.06 | 10.74 | 10.74 | -2.19% | 69,037 |
| 2026-01-26 | 11.06 | 11.06 | 10.86 | 10.98 | -0.18% | 73,244 |
| 2026-01-23 | 11.02 | 11.10 | 10.94 | 11.00 | +0.00% | 160,521 |
| 2026-01-22 | 10.76 | 11.16 | 10.66 | 11.00 | +3.00% | 305,745 |
| 2026-01-21 | 10.48 | 10.76 | 10.40 | 10.68 | +1.14% | 93,548 |
| 2026-01-20 | 10.48 | 10.62 | 10.40 | 10.56 | +0.57% | 69,816 |
| 2026-01-19 | 10.48 | 10.62 | 10.04 | 10.50 | -3.49% | 215,557 |
| 2026-01-16 | 10.76 | 10.88 | 10.68 | 10.88 | +1.30% | 50,593 |
| 2026-01-15 | 10.62 | 10.82 | 10.52 | 10.74 | +0.37% | 113,618 |
| 2026-01-14 | 10.88 | 10.88 | 10.56 | 10.70 | -1.29% | 79,863 |
| 2026-01-13 | 10.86 | 10.88 | 10.70 | 10.84 | -0.55% | 45,110 |
| 2026-01-12 | 10.80 | 10.90 | 10.68 | 10.90 | +0.74% | 87,481 |
| 2026-01-09 | 10.80 | 10.98 | 10.76 | 10.82 | +0.37% | 112,957 |
| 2026-01-08 | 10.76 | 10.84 | 10.58 | 10.78 | +0.19% | 151,146 |
| 2026-01-07 | 10.62 | 10.84 | 10.62 | 10.76 | +1.70% | 140,847 |
| 2026-01-06 | 10.32 | 10.60 | 10.24 | 10.58 | +1.93% | 102,334 |
| 2026-01-05 | 10.48 | 10.50 | 10.20 | 10.38 | +0.00% | 72,871 |
| 2026-01-02 | 10.48 | 10.56 | 10.22 | 10.38 | -0.57% | 139,069 |
| 2025-12-30 | 10.52 | 10.68 | 10.42 | 10.44 | -0.76% | 134,787 |
| 2025-12-29 | 10.06 | 10.88 | 10.02 | 10.52 | +5.73% | 776,736 |
| 2025-12-23 | 9.69 | 10.02 | 9.53 | 9.95 | +1.74% | 161,297 |
| 2025-12-22 | 9.98 | 9.98 | 9.56 | 9.78 | -1.51% | 106,728 |
| 2025-12-19 | 9.87 | 10.18 | 9.81 | 9.93 | +0.51% | 744,746 |
| 2025-12-18 | 9.78 | 9.89 | 9.67 | 9.88 | +1.33% | 67,646 |
| 2025-12-17 | 9.60 | 9.78 | 9.50 | 9.75 | +2.09% | 149,154 |
| 2025-12-16 | 9.27 | 9.66 | 9.20 | 9.55 | +4.03% | 265,859 |
| 2025-12-15 | 9.26 | 9.34 | 9.10 | 9.18 | -0.65% | 53,746 |
| 2025-12-12 | 9.06 | 9.44 | 8.99 | 9.24 | +2.67% | 164,652 |
| 2025-12-11 | 9.16 | 9.25 | 8.98 | 9.00 | -2.39% | 46,782 |
| 2025-12-10 | 9.45 | 9.45 | 9.02 | 9.22 | -1.91% | 105,258 |
| 2025-12-09 | 9.35 | 9.50 | 9.30 | 9.40 | +0.00% | 64,393 |
| 2025-12-08 | 9.35 | 9.52 | 9.27 | 9.40 | +1.29% | 254,484 |
| 2025-12-05 | 9.47 | 9.51 | 9.28 | 9.28 | -1.69% | 103,216 |
| 2025-12-04 | 9.69 | 9.76 | 9.43 | 9.44 | -1.67% | 109,960 |
| 2025-12-03 | 9.59 | 9.69 | 9.24 | 9.60 | +2.13% | 222,693 |
| 2025-12-02 | 9.60 | 9.61 | 9.34 | 9.40 | -1.67% | 90,191 |
| 2025-12-01 | 9.71 | 9.94 | 9.53 | 9.56 | -2.45% | 179,356 |
| 2025-11-28 | 9.50 | 9.93 | 9.47 | 9.80 | +2.94% | 265,310 |
| 2025-11-27 | 9.20 | 9.71 | 9.12 | 9.52 | +4.62% | 264,936 |
| 2025-11-26 | 9.07 | 9.20 | 8.85 | 9.10 | +1.11% | 172,036 |
| 2025-11-25 | 8.96 | 9.02 | 8.83 | 9.00 | +0.56% | 67,525 |
| 2025-11-24 | 9.01 | 9.05 | 8.83 | 8.95 | -0.89% | 71,373 |
| 2025-11-21 | 9.26 | 9.32 | 8.90 | 9.03 | -4.95% | 163,579 |
| 2025-11-20 | 8.85 | 9.50 | 8.78 | 9.50 | +8.57% | 508,990 |
| 2025-11-19 | 8.71 | 8.88 | 8.67 | 8.75 | +0.69% | 152,123 |
| 2025-11-18 | 8.73 | 8.80 | 8.61 | 8.69 | -1.59% | 140,733 |
| 2025-11-17 | 8.59 | 8.83 | 8.54 | 8.83 | +2.32% | 348,775 |
| 2025-11-14 | 7.98 | 8.67 | 7.97 | 8.63 | +7.20% | 272,473 |
| 2025-11-13 | 8.40 | 8.40 | 8.04 | 8.05 | -2.54% | 174,372 |
| 2025-11-12 | 8.24 | 8.36 | 7.97 | 8.26 | +1.10% | 150,748 |
| 2025-11-11 | 8.08 | 8.29 | 7.91 | 8.17 | +2.00% | 195,134 |
| 2025-11-10 | 8.05 | 8.08 | 7.95 | 8.01 | +0.50% | 97,088 |
| 2025-11-07 | 8.07 | 8.16 | 7.90 | 7.97 | -0.62% | 64,810 |
| 2025-11-06 | 8.25 | 8.36 | 7.74 | 8.02 | -4.18% | 216,447 |
| 2025-11-05 | 8.66 | 8.66 | 8.33 | 8.37 | -3.79% | 110,087 |
| 2025-11-04 | 8.85 | 8.85 | 8.60 | 8.70 | -2.90% | 88,528 |
| 2025-11-03 | 8.77 | 8.97 | 8.76 | 8.96 | +2.17% | 68,834 |
| 2025-10-31 | 8.93 | 8.93 | 8.66 | 8.77 | -1.90% | 62,667 |
| 2025-10-30 | 8.80 | 9.08 | 8.76 | 8.94 | +1.71% | 238,370 |
| 2025-10-29 | 8.59 | 8.96 | 8.55 | 8.79 | +2.69% | 147,708 |
| 2025-10-28 | 8.68 | 8.78 | 8.46 | 8.56 | -0.35% | 68,157 |
| 2025-10-27 | 8.91 | 8.97 | 8.49 | 8.59 | -3.27% | 121,061 |
| 2025-10-24 | 8.70 | 8.91 | 8.32 | 8.88 | +2.07% | 242,879 |
| 2025-10-23 | 8.53 | 8.75 | 8.37 | 8.70 | +2.84% | 172,147 |
| 2025-10-22 | 8.42 | 8.60 | 8.32 | 8.46 | +0.71% | 95,703 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+17.09%). Schwächster Monat: Mär (-9.72%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Tonies SE (TNIE.DE)?
12.78 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von TNIE.DE?
13.42 im Hoch und 7.74 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Tonies SE?
Historisch war der stärkste Kalendermonat von TNIE.DE der Okt (Durchschnitt +17.09%), der schwächste der Mär (Durchschnitt -9.72%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 456 Tageskerzen im Closelook-Datenlake.