£19,513
1,42%
Echtzeit-Aktienkurs Telecom Plus PLC
Bid:
Ask:
Aktienkurse zur Telecom Plus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 19,24 | 19,38 | 19,14 | 19,38 | 0,73% | 32.177,00 |
| 01.07.2025 | 19,37 | 19,54 | 19,20 | 19,24 | -0,72% | 11.633,00 |
| 30.06.2025 | 19,18 | 19,44 | 19,08 | 19,38 | 1,15% | 19.793,00 |
| 27.06.2025 | 19,30 | 19,40 | 19,14 | 19,16 | -0,83% | 21.075,00 |
| 26.06.2025 | 19,48 | 19,54 | 19,30 | 19,32 | -1,02% | 45.601,00 |
| 25.06.2025 | 19,79 | 19,80 | 19,16 | 19,52 | -1,56% | 42.947,00 |
| 24.06.2025 | 21,00 | 21,00 | 19,73 | 19,83 | -3,74% | 44.562,00 |
| 23.06.2025 | 20,25 | 20,68 | 20,15 | 20,60 | 2,49% | 52.561,00 |
| 20.06.2025 | 20,35 | 20,35 | 20,10 | 20,10 | -1,23% | 14.715,00 |
| 19.06.2025 | 20,35 | 20,55 | 20,30 | 20,35 | -0,37% | 12.008,00 |
| 18.06.2025 | 20,30 | 20,45 | 20,25 | 20,43 | 0,86% | 9.181,00 |
| 17.06.2025 | 20,25 | 20,25 | 20,05 | 20,25 | -0,25% | 26.227,00 |
| 16.06.2025 | 20,48 | 20,50 | 20,30 | 20,30 | -1,46% | 9.722,00 |
| 13.06.2025 | 20,50 | 20,60 | 20,40 | 20,60 | 0,24% | 3.947,00 |
| 12.06.2025 | 20,40 | 20,65 | 20,30 | 20,55 | 0,49% | 6.648,00 |
| 11.06.2025 | 20,63 | 20,63 | 20,20 | 20,45 | 0,74% | 10.620,00 |
| 10.06.2025 | 20,60 | 20,60 | 20,25 | 20,30 | -0,85% | 5.925,00 |
| 09.06.2025 | 20,65 | 20,90 | 20,40 | 20,48 | -0,36% | 6.127,00 |
| 06.06.2025 | 20,95 | 20,95 | 20,50 | 20,55 | -1,44% | 9.370,00 |
| 05.06.2025 | 20,65 | 20,90 | 20,65 | 20,85 | 0,48% | 3.671,00 |
| 04.06.2025 | 20,15 | 20,90 | 20,15 | 20,75 | 3,11% | 30.707,00 |
| 03.06.2025 | 20,20 | 20,25 | 20,10 | 20,13 | 0,00% | 18.690,00 |
| 02.06.2025 | 20,15 | 20,20 | 20,10 | 20,13 | -0,37% | 9.323,00 |
| 30.05.2025 | 20,09 | 20,25 | 20,09 | 20,20 | 0,25% | 28.272,00 |
| 29.05.2025 | 20,13 | 20,20 | 20,05 | 20,15 | 0,50% | 24.480,00 |
| 28.05.2025 | 20,20 | 20,30 | 20,05 | 20,05 | -0,99% | 26.453,00 |
| 27.05.2025 | 20,40 | 20,40 | 20,20 | 20,25 | -0,17% | 14.576,00 |
| 26.05.2025 | 20,21 | 20,28 | 20,21 | 20,28 | 0,17% | - |
| 23.05.2025 | 20,35 | 20,50 | 20,05 | 20,25 | 0,00% | 12.806,00 |
| 22.05.2025 | 20,15 | 20,30 | 20,05 | 20,25 | 0,25% | 7.966,00 |
| 21.05.2025 | 20,15 | 20,25 | 20,03 | 20,20 | -0,12% | 20.744,00 |
| 20.05.2025 | 20,10 | 20,30 | 20,10 | 20,23 | 0,50% | 12.239,00 |
| 19.05.2025 | 19,97 | 20,18 | 19,86 | 20,13 | 0,63% | 29.140,00 |
| 16.05.2025 | 19,88 | 20,03 | 19,78 | 20,00 | 1,11% | 28.613,00 |
| 15.05.2025 | 19,52 | 19,96 | 19,50 | 19,78 | 1,02% | 14.827,00 |
| 14.05.2025 | 19,40 | 19,68 | 19,40 | 19,58 | 0,31% | 11.565,00 |
| 13.05.2025 | 19,60 | 19,86 | 19,50 | 19,52 | -0,51% | 13.138,00 |
| 12.05.2025 | 19,96 | 20,10 | 19,48 | 19,62 | -1,41% | 30.727,00 |
| 09.05.2025 | 19,68 | 20,03 | 19,68 | 19,90 | 1,53% | 31.483,00 |
| 08.05.2025 | 19,88 | 20,03 | 19,54 | 19,60 | -0,81% | 35.000,00 |
| 07.05.2025 | 19,14 | 19,82 | 19,10 | 19,76 | 2,86% | 26.253,00 |
| 06.05.2025 | 19,18 | 19,40 | 19,09 | 19,21 | 1,32% | 24.863,00 |
| 05.05.2025 | 18,90 | 18,97 | 18,86 | 18,96 | 0,00% | - |
| 02.05.2025 | 18,74 | 19,00 | 18,74 | 18,96 | 0,69% | 13.359,00 |
| 01.05.2025 | 18,84 | 18,90 | 18,74 | 18,83 | -0,48% | 8.735,00 |
| 30.04.2025 | 19,00 | 19,00 | 18,82 | 18,92 | 0,00% | 27.093,00 |
| 29.04.2025 | 18,68 | 19,00 | 18,58 | 18,92 | 1,94% | 22.748,00 |
| 28.04.2025 | 18,31 | 18,66 | 18,30 | 18,56 | 1,81% | 7.932,00 |
| 25.04.2025 | 18,51 | 18,58 | 18,20 | 18,23 | -0,60% | 21.612,00 |
| 24.04.2025 | 18,16 | 18,36 | 18,16 | 18,34 | 0,99% | 18.169,00 |
| 23.04.2025 | 18,14 | 18,24 | 18,00 | 18,16 | 0,44% | 17.365,00 |
| 22.04.2025 | 17,82 | 18,16 | 17,80 | 18,08 | 1,46% | 25.190,00 |
| 17.04.2025 | 17,32 | 17,86 | 17,32 | 17,82 | 2,30% | 11.928,00 |
| 16.04.2025 | 17,24 | 17,42 | 17,14 | 17,42 | 1,34% | 18.289,00 |
| 15.04.2025 | 17,22 | 17,43 | 17,16 | 17,19 | 1,06% | 13.350,00 |
| 14.04.2025 | 16,84 | 17,06 | 16,84 | 17,01 | 1,37% | 4.833,00 |
| 11.04.2025 | 16,68 | 16,84 | 16,36 | 16,78 | 0,96% | 26.717,00 |
| 10.04.2025 | 16,60 | 16,86 | 16,22 | 16,62 | 4,40% | 34.667,00 |
| 09.04.2025 | 16,54 | 16,68 | 15,80 | 15,92 | -6,13% | 23.740,00 |
| 08.04.2025 | 16,80 | 17,04 | 16,76 | 16,96 | 1,31% | 12.267,00 |
| 07.04.2025 | 16,81 | 17,14 | 16,38 | 16,74 | -1,53% | 60.342,00 |
| 04.04.2025 | 17,38 | 17,38 | 16,94 | 17,00 | -1,51% | 30.493,00 |
| 03.04.2025 | 17,10 | 17,28 | 17,10 | 17,26 | 1,29% | 13.471,00 |
| 02.04.2025 | 16,94 | 17,10 | 16,94 | 17,04 | -0,35% | 16.707,00 |
| 01.04.2025 | 17,50 | 17,54 | 17,04 | 17,10 | -1,67% | 7.463,00 |
| 31.03.2025 | 17,54 | 17,60 | 17,39 | 17,39 | -1,81% | 16.394,00 |
| 28.03.2025 | 17,32 | 17,72 | 17,30 | 17,71 | 2,97% | 21.163,00 |
| 27.03.2025 | 17,16 | 17,28 | 17,10 | 17,20 | 0,47% | 16.045,00 |
| 26.03.2025 | 17,22 | 17,30 | 17,10 | 17,12 | -0,87% | 26.532,00 |
| 25.03.2025 | 17,47 | 17,47 | 17,22 | 17,27 | -0,52% | 3.426,00 |
| 24.03.2025 | 17,52 | 17,52 | 17,34 | 17,36 | -0,57% | 17.582,00 |
| 21.03.2025 | 17,52 | 17,54 | 17,38 | 17,46 | -0,34% | 22.797,00 |
| 20.03.2025 | 17,60 | 17,76 | 17,48 | 17,52 | 0,00% | 15.743,00 |
| 19.03.2025 | 17,40 | 17,58 | 17,40 | 17,52 | 0,00% | 45.249,00 |
| 18.03.2025 | 17,20 | 17,58 | 17,20 | 17,52 | 2,58% | 30.262,00 |
| 17.03.2025 | 17,40 | 17,45 | 17,04 | 17,08 | -0,47% | 28.396,00 |
| 14.03.2025 | 17,27 | 17,38 | 17,12 | 17,16 | -0,12% | 24.829,00 |
| 13.03.2025 | 17,08 | 17,31 | 17,04 | 17,18 | 0,35% | 7.042,00 |
| 12.03.2025 | 16,98 | 17,14 | 16,90 | 17,12 | 1,18% | 8.064,00 |
| 11.03.2025 | 17,29 | 17,29 | 16,90 | 16,92 | -0,82% | 19.668,00 |
| 10.03.2025 | 17,06 | 17,26 | 17,03 | 17,06 | 0,00% | 8.680,00 |
| 07.03.2025 | 16,82 | 17,06 | 16,80 | 17,06 | 1,19% | 11.807,00 |
| 06.03.2025 | 16,92 | 16,92 | 16,80 | 16,86 | -0,35% | 8.780,00 |
| 05.03.2025 | 17,02 | 17,06 | 16,86 | 16,92 | -0,12% | 7.879,00 |
| 04.03.2025 | 16,90 | 17,04 | 16,90 | 16,94 | -0,12% | 6.566,00 |
| 03.03.2025 | 16,95 | 17,08 | 16,90 | 16,96 | 0,36% | 10.624,00 |
| 28.02.2025 | 16,92 | 17,00 | 16,86 | 16,90 | -0,47% | 18.102,00 |
| 27.02.2025 | 17,00 | 17,06 | 16,94 | 16,98 | -0,24% | 7.071,00 |
| 26.02.2025 | 16,90 | 17,07 | 16,89 | 17,02 | 0,53% | 15.851,00 |
| 25.02.2025 | 16,90 | 17,06 | 16,88 | 16,93 | 0,06% | 2.447,00 |
| 24.02.2025 | 16,98 | 17,12 | 16,83 | 16,92 | 0,00% | 22.374,00 |
| 21.02.2025 | 16,80 | 17,02 | 16,78 | 16,92 | 0,59% | 7.361,00 |
| 20.02.2025 | 16,98 | 17,01 | 16,80 | 16,82 | -0,94% | 10.389,00 |
| 19.02.2025 | 17,06 | 17,08 | 16,94 | 16,98 | -0,24% | 25.062,00 |
| 18.02.2025 | 17,00 | 17,09 | 16,97 | 17,02 | 0,00% | 8.659,00 |
| 17.02.2025 | 16,92 | 17,05 | 16,89 | 17,02 | 0,59% | 2.608,00 |
| 14.02.2025 | 16,87 | 17,07 | 16,86 | 16,92 | -0,35% | 5.912,00 |
| 13.02.2025 | 17,10 | 17,22 | 16,88 | 16,98 | -1,39% | 19.628,00 |
| 12.02.2025 | 17,34 | 17,38 | 17,19 | 17,22 | -0,52% | 8.538,00 |
| 11.02.2025 | 17,48 | 17,48 | 17,30 | 17,31 | -0,86% | 7.528,00 |