1,090€
1,25%
Echtzeit-Aktienkurs TTEC Holdings
Bid:
Ask:
Aktienkurse zur TTEC Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 2,04% | 2.731,00 |
| 28.09.2026 | 1,07 | 1,08 | 1,07 | 1,08 | -0,92% | - |
| 25.09.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 1,21% | - |
| 24.09.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -0,28% | - |
| 23.09.2026 | 1,09 | 1,11 | 1,06 | 1,08 | 1,22% | - |
| 22.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,02% | 100,00 |
| 21.09.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 0,94% | - |
| 18.09.2026 | 1,06 | 1,07 | 1,06 | 1,06 | -0,61% | - |
| 17.09.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -3,25% | - |
| 16.09.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 2,26% | - |
| 15.09.2026 | 1,08 | 1,09 | 1,08 | 1,08 | -0,14% | - |
| 14.09.2026 | 1,08 | 1,09 | 1,08 | 1,08 | -1,86% | - |
| 11.09.2026 | 1,10 | 1,12 | 1,10 | 1,10 | 0,36% | - |
| 10.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | 1.500,00 |
| 09.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -3,31% | 100,00 |
| 08.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,91% | 1,00 |
| 07.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,01% | 192,00 |
| 04.09.2026 | 1,19 | 1,19 | 1,17 | 1,19 | 3,21% | - |
| 03.09.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -0,13% | - |
| 02.09.2026 | 1,16 | 1,18 | 1,15 | 1,15 | -0,22% | - |
| 01.09.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -0,94% | 44,00 |
| 31.08.2026 | 1,21 | 1,22 | 1,17 | 1,17 | -1,27% | - |
| 28.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,05% | - |
| 27.08.2026 | 1,19 | 1,20 | 1,18 | 1,20 | -1,12% | - |
| 26.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 3,69% | 16,00 |
| 25.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -3,16% | 30,00 |
| 24.08.2026 | 1,17 | 1,21 | 1,15 | 1,20 | -1,71% | - |
| 21.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -4,03% | 1.000,00 |
| 20.08.2026 | 1,29 | 1,29 | 1,27 | 1,28 | 0,35% | - |
| 19.08.2026 | 1,22 | 1,31 | 1,22 | 1,27 | 3,75% | - |
| 18.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -4,29% | 175,00 |
| 17.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -8,89% | 1.100,00 |
| 14.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,61% | 2,00 |
| 13.08.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 4,54% | 140,00 |
| 12.08.2026 | 1,50 | 1,53 | 1,36 | 1,37 | -7,38% | - |
| 11.08.2026 | 1,57 | 1,57 | 1,41 | 1,48 | -32,66% | 8.703,00 |
| 10.08.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 1,11% | 30,00 |
| 07.08.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -3,04% | 2,00 |
| 06.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,19% | 18,00 |
| 05.08.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -4,03% | 700,00 |
| 04.08.2026 | 2,16 | 2,38 | 2,16 | 2,38 | 8,37% | 651,00 |
| 03.08.2026 | 2,15 | 2,20 | 2,15 | 2,20 | -2,79% | 53,00 |
| 31.07.2026 | 2,27 | 2,27 | 2,26 | 2,26 | 2,03% | - |
| 30.07.2026 | 2,19 | 2,22 | 2,19 | 2,22 | 3,02% | 6.880,00 |
| 29.07.2026 | 2,14 | 2,16 | 2,13 | 2,15 | 3,46% | - |
| 28.07.2026 | 1,91 | 2,08 | 1,90 | 2,08 | 6,72% | - |
| 27.07.2026 | 1,89 | 1,98 | 1,88 | 1,95 | 11,35% | - |
| 24.07.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 0,60% | - |
| 23.07.2026 | 1,72 | 1,75 | 1,72 | 1,74 | -2,60% | - |
| 22.07.2026 | 1,79 | 1,79 | 1,78 | 1,79 | -2,11% | - |
| 21.07.2026 | 1,81 | 1,82 | 1,81 | 1,82 | -0,19% | 99,00 |
| 20.07.2026 | 1,89 | 1,91 | 1,81 | 1,83 | -5,19% | - |
| 17.07.2026 | 1,93 | 1,93 | 1,91 | 1,93 | -5,19% | - |
| 16.07.2026 | 2,05 | 2,05 | 2,03 | 2,03 | 2,16% | - |
| 15.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -3,02% | 6,00 |
| 14.07.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 5,15% | 170,00 |
| 13.07.2026 | 1,83 | 1,95 | 1,82 | 1,95 | 3,14% | - |
| 10.07.2026 | 1,89 | 1,92 | 1,89 | 1,89 | 0,37% | 988,00 |
| 09.07.2026 | 1,84 | 1,89 | 1,79 | 1,89 | 3,57% | - |
| 08.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -4,59% | 200,00 |
| 07.07.2026 | 1,87 | 1,93 | 1,87 | 1,91 | -1,09% | - |
| 06.07.2026 | 1,90 | 1,93 | 1,86 | 1,93 | 0,70% | - |
| 03.07.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,29% | 76,00 |
| 02.07.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 13,45% | 600,00 |
| 01.07.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,41% | 29,00 |
| 30.06.2026 | 1,70 | 1,79 | 1,70 | 1,72 | -5,76% | 21.156,00 |
| 29.06.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 4,11% | 347,00 |
| 26.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -7,77% | 345,00 |
| 25.06.2026 | 1,89 | 1,91 | 1,89 | 1,90 | 2,07% | - |
| 24.06.2026 | 1,86 | 1,87 | 1,86 | 1,86 | 0,51% | - |
| 23.06.2026 | 1,78 | 1,85 | 1,76 | 1,85 | 1,84% | - |
| 22.06.2026 | 1,87 | 1,89 | 1,81 | 1,82 | -2,89% | - |
| 19.06.2026 | 1,87 | 1,88 | 1,87 | 1,87 | -2,68% | - |
| 18.06.2026 | 2,03 | 2,06 | 1,91 | 1,92 | -5,20% | - |
| 17.06.2026 | 2,03 | 2,03 | 2,02 | 2,03 | -0,88% | - |
| 16.06.2026 | 2,03 | 2,14 | 2,02 | 2,05 | -1,68% | - |
| 15.06.2026 | 2,05 | 2,08 | 2,05 | 2,08 | 2,67% | 3.544,00 |
| 12.06.2026 | 1,99 | 2,10 | 1,98 | 2,03 | 0,90% | - |
| 11.06.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 6,72% | 2,00 |
| 10.06.2026 | 1,89 | 1,89 | 1,87 | 1,88 | -0,87% | - |
| 09.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,26% | - |
| 08.06.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -2,92% | 2.475,00 |
| 05.06.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -0,66% | 30.326,00 |
| 04.06.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -5,26% | 250,00 |
| 03.06.2026 | 2,26 | 2,27 | 2,06 | 2,07 | -9,24% | - |
| 02.06.2026 | 2,35 | 2,35 | 2,26 | 2,28 | -1,59% | - |
| 01.06.2026 | 2,37 | 2,37 | 2,32 | 2,32 | -0,34% | 24,00 |
| 29.05.2026 | 2,33 | 2,33 | 2,32 | 2,33 | 2,87% | - |
| 28.05.2026 | 2,27 | 2,27 | 2,26 | 2,26 | 0,13% | - |
| 27.05.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -4,72% | 100,00 |
| 26.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -1,29% | 1,00 |
| 25.05.2026 | 2,41 | 2,41 | 2,40 | 2,40 | 1,74% | - |
| 22.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 4,70% | 300,00 |
| 21.05.2026 | 2,15 | 2,27 | 2,14 | 2,26 | 6,82% | - |
| 20.05.2026 | 2,14 | 2,14 | 2,11 | 2,11 | -1,81% | 350,00 |
| 19.05.2026 | 2,02 | 2,17 | 2,01 | 2,15 | 1,46% | - |
| 18.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,12% | 235,00 |
| 15.05.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,46% | 5,00 |
| 14.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -4,43% | 50,00 |
| 13.05.2026 | 2,08 | 2,30 | 2,08 | 2,30 | 11,27% | 6.001,00 |