1,150€
2,59%
Echtzeit-Aktienkurs TCL ELECTRONICS HLDGS HD1
Bid:
Ask:
Aktienkurse zur TCL ELECTRONICS HLDGS HD1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 2,85% | 50,00 |
| 04.09.2025 | 1,12 | 1,13 | 1,08 | 1,12 | 0,31% | - |
| 03.09.2025 | 1,10 | 1,12 | 1,09 | 1,12 | 1,50% | - |
| 02.09.2025 | 1,10 | 1,10 | 1,09 | 1,10 | -0,05% | 40,00 |
| 01.09.2025 | 1,17 | 1,17 | 1,08 | 1,10 | -6,06% | - |
| 29.08.2025 | 1,15 | 1,20 | 1,15 | 1,17 | 1,60% | - |
| 28.08.2025 | 1,20 | 1,20 | 1,14 | 1,15 | -3,95% | - |
| 27.08.2025 | 1,13 | 1,25 | 1,13 | 1,20 | 6,66% | 10.000,00 |
| 26.08.2025 | 1,06 | 1,13 | 1,06 | 1,13 | 5,97% | - |
| 25.08.2025 | 1,04 | 1,07 | 1,04 | 1,06 | 2,56% | - |
| 22.08.2025 | 1,04 | 1,06 | 1,02 | 1,04 | -1,14% | 11.500,00 |
| 21.08.2025 | 1,05 | 1,05 | 1,04 | 1,05 | -0,24% | - |
| 20.08.2025 | 1,02 | 1,05 | 1,02 | 1,05 | 1,69% | - |
| 19.08.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -0,19% | 1.000,00 |
| 18.08.2025 | 1,04 | 1,04 | 1,03 | 1,04 | 0,63% | - |
| 15.08.2025 | 1,08 | 1,08 | 1,02 | 1,03 | -4,19% | - |
| 14.08.2025 | 1,04 | 1,09 | 1,03 | 1,07 | 2,97% | 100,00 |
| 13.08.2025 | 1,05 | 1,05 | 1,03 | 1,04 | -0,24% | - |
| 12.08.2025 | 1,05 | 1,05 | 1,04 | 1,05 | -0,05% | - |
| 11.08.2025 | 1,08 | 1,08 | 1,04 | 1,05 | -3,28% | 5.000,00 |
| 08.08.2025 | 1,08 | 1,08 | 1,07 | 1,08 | -0,14% | 1.899,00 |
| 07.08.2025 | 1,10 | 1,11 | 1,08 | 1,08 | -1,50% | - |
| 06.08.2025 | 1,14 | 1,14 | 1,09 | 1,10 | -3,51% | - |
| 05.08.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,80% | - |
| 04.08.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 3,15% | - |
| 01.08.2025 | 1,12 | 1,12 | 1,09 | 1,10 | -2,62% | - |
| 31.07.2025 | 1,15 | 1,15 | 1,11 | 1,13 | -2,43% | - |
| 30.07.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 1,50% | - |
| 29.07.2025 | 1,08 | 1,15 | 1,08 | 1,14 | 4,79% | - |
| 28.07.2025 | 1,02 | 1,09 | 1,02 | 1,08 | 5,14% | - |
| 25.07.2025 | 1,05 | 1,05 | 1,02 | 1,03 | -1,43% | - |
| 24.07.2025 | 1,06 | 1,07 | 1,03 | 1,05 | -1,60% | - |
| 23.07.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -4,36% | - |
| 22.07.2025 | 1,08 | 1,13 | 1,08 | 1,11 | 3,20% | - |
| 21.07.2025 | 1,15 | 1,15 | 1,08 | 1,08 | -6,51% | 500,00 |
| 18.07.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -2,16% | - |
| 17.07.2025 | 1,11 | 1,18 | 1,11 | 1,18 | 6,17% | - |
| 16.07.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 1,14% | - |
| 15.07.2025 | 1,11 | 1,11 | 1,09 | 1,10 | -1,04% | - |
| 14.07.2025 | 1,10 | 1,11 | 1,08 | 1,11 | 1,93% | - |
| 11.07.2025 | 1,09 | 1,09 | 1,08 | 1,09 | -2,07% | 62,00 |
| 10.07.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 2,68% | - |
| 09.07.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -1,50% | - |
| 08.07.2025 | 1,02 | 1,10 | 1,02 | 1,10 | 7,33% | 29,00 |
| 07.07.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -1,59% | - |
| 04.07.2025 | 1,06 | 1,07 | 1,04 | 1,04 | -4,59% | - |
| 03.07.2025 | 1,03 | 1,09 | 1,03 | 1,09 | 3,76% | - |
| 02.07.2025 | 1,03 | 1,06 | 1,03 | 1,05 | 1,65% | - |
| 01.07.2025 | 1,03 | 1,04 | 1,03 | 1,03 | -0,10% | - |
| 30.06.2025 | 1,02 | 1,04 | 1,02 | 1,03 | 1,32% | - |
| 27.06.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 0,84% | - |
| 26.06.2025 | 1,02 | 1,02 | 1,00 | 1,01 | -0,88% | - |
| 25.06.2025 | 1,05 | 1,06 | 1,02 | 1,02 | -2,58% | - |
| 24.06.2025 | 1,05 | 1,05 | 1,04 | 1,05 | 1,16% | - |
| 23.06.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 0,68% | - |
| 20.06.2025 | 1,02 | 1,04 | 1,02 | 1,03 | 0,88% | - |
| 19.06.2025 | 1,05 | 1,05 | 1,02 | 1,02 | -2,76% | - |
| 18.06.2025 | 1,05 | 1,06 | 1,05 | 1,05 | -0,38% | - |
| 17.06.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -0,71% | 75,00 |
| 16.06.2025 | 1,05 | 1,07 | 1,05 | 1,06 | 0,95% | - |
| 13.06.2025 | 1,05 | 1,06 | 1,02 | 1,05 | -0,38% | - |
| 12.06.2025 | 1,06 | 1,13 | 1,05 | 1,05 | -2,68% | - |
| 11.06.2025 | 1,08 | 1,10 | 1,08 | 1,08 | 0,09% | - |
| 10.06.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -1,10% | - |
| 09.06.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 0,60% | - |
| 06.06.2025 | 1,08 | 1,09 | 1,05 | 1,09 | 1,54% | - |
| 05.06.2025 | 1,13 | 1,13 | 1,07 | 1,07 | -5,09% | - |
| 04.06.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -2,46% | - |
| 03.06.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,09% | - |
| 02.06.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 3,31% | - |
| 30.05.2025 | 1,15 | 1,17 | 1,12 | 1,12 | -2,44% | - |
| 29.05.2025 | 1,17 | 1,19 | 1,14 | 1,15 | -1,59% | - |
| 28.05.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,04% | 1.500,00 |
| 27.05.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,39% | - |
| 26.05.2025 | 1,19 | 1,19 | 1,14 | 1,15 | -3,32% | - |
| 23.05.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -2,70% | - |
| 22.05.2025 | 1,22 | 1,24 | 1,21 | 1,22 | 0,41% | 10.000,00 |
| 21.05.2025 | 1,25 | 1,25 | 1,20 | 1,22 | -2,80% | - |
| 20.05.2025 | 1,22 | 1,26 | 1,22 | 1,25 | 2,29% | 5.000,00 |
| 19.05.2025 | 1,18 | 1,23 | 1,18 | 1,22 | 4,08% | - |
| 16.05.2025 | 1,20 | 1,20 | 1,15 | 1,18 | -1,71% | - |
| 15.05.2025 | 1,20 | 1,20 | 1,18 | 1,20 | 0,42% | - |
| 14.05.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,17% | - |
| 13.05.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -0,54% | 1.500,00 |
| 12.05.2025 | 1,11 | 1,23 | 1,11 | 1,20 | 2,17% | - |
| 09.05.2025 | 1,11 | 1,19 | 1,11 | 1,17 | 6,19% | - |
| 08.05.2025 | 1,09 | 1,13 | 1,09 | 1,11 | 1,10% | - |
| 07.05.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -2,50% | - |
| 06.05.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -1,97% | - |
| 05.05.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,13% | - |
| 02.05.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 3,58% | - |
| 30.04.2025 | 1,10 | 1,17 | 1,07 | 1,10 | 0,41% | - |
| 29.04.2025 | 1,07 | 1,11 | 1,07 | 1,10 | 2,42% | - |
| 28.04.2025 | 1,02 | 1,10 | 1,02 | 1,07 | 5,71% | - |
| 25.04.2025 | 1,06 | 1,06 | 1,00 | 1,02 | -4,02% | - |
| 24.04.2025 | 1,01 | 1,06 | 1,00 | 1,06 | 5,12% | - |
| 23.04.2025 | 0,95 | 1,02 | 0,95 | 1,01 | 5,84% | - |
| 22.04.2025 | 0,93 | 0,96 | 0,92 | 0,95 | 2,76% | - |
| 17.04.2025 | 0,93 | 0,94 | 0,92 | 0,93 | 1,48% | - |
| 16.04.2025 | 0,90 | 0,93 | 0,90 | 0,91 | -1,51% | - |