£17,321
-0,68%
Echtzeit-Aktienkurs Telecom Plus PLC
Bid:
Ask:
Aktienkurse zur Telecom Plus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 17,78 | 17,78 | 17,42 | 17,44 | -1,41% | 10.583,00 |
| 05.11.2025 | 17,50 | 17,82 | 17,40 | 17,69 | 0,97% | 46.680,00 |
| 04.11.2025 | 17,56 | 17,68 | 17,46 | 17,52 | -0,68% | 18.024,00 |
| 03.11.2025 | 17,76 | 17,76 | 17,58 | 17,64 | -0,62% | 18.979,00 |
| 31.10.2025 | 17,90 | 17,93 | 17,75 | 17,75 | -0,95% | 14.003,00 |
| 30.10.2025 | 18,05 | 18,17 | 17,91 | 17,92 | -1,75% | 14.202,00 |
| 29.10.2025 | 18,10 | 18,42 | 18,10 | 18,24 | 0,33% | 9.062,00 |
| 28.10.2025 | 18,24 | 18,24 | 18,10 | 18,18 | -0,55% | 14.659,00 |
| 27.10.2025 | 18,46 | 18,48 | 18,24 | 18,28 | -1,51% | 9.297,00 |
| 24.10.2025 | 18,47 | 18,56 | 18,20 | 18,56 | -0,54% | 17.180,00 |
| 23.10.2025 | 18,48 | 18,82 | 18,42 | 18,66 | 1,03% | 27.306,00 |
| 22.10.2025 | 18,21 | 18,53 | 18,10 | 18,47 | 2,95% | 19.181,00 |
| 21.10.2025 | 18,40 | 18,40 | 17,94 | 17,94 | -2,07% | 10.325,00 |
| 20.10.2025 | 18,32 | 18,48 | 18,28 | 18,32 | -0,43% | 17.595,00 |
| 17.10.2025 | 18,20 | 18,44 | 18,13 | 18,40 | 0,05% | 19.737,00 |
| 16.10.2025 | 18,44 | 18,44 | 18,28 | 18,39 | -0,27% | 5.898,00 |
| 15.10.2025 | 18,31 | 18,44 | 18,22 | 18,44 | 0,82% | 12.541,00 |
| 14.10.2025 | 18,22 | 18,30 | 18,04 | 18,29 | 0,16% | 12.684,00 |
| 13.10.2025 | 18,19 | 18,33 | 18,18 | 18,26 | 0,55% | 9.888,00 |
| 10.10.2025 | 18,34 | 18,36 | 18,16 | 18,16 | -1,41% | 5.224,00 |
| 09.10.2025 | 18,56 | 18,56 | 18,26 | 18,42 | 0,55% | 4.016,00 |
| 08.10.2025 | 18,44 | 18,46 | 18,26 | 18,32 | -0,87% | 16.713,00 |
| 07.10.2025 | 18,28 | 18,50 | 18,25 | 18,48 | 1,09% | 17.595,00 |
| 06.10.2025 | 18,42 | 18,42 | 18,23 | 18,28 | -1,61% | 3.370,00 |
| 03.10.2025 | 18,40 | 18,60 | 18,40 | 18,58 | 0,32% | 4.942,00 |
| 02.10.2025 | 18,88 | 18,88 | 18,44 | 18,52 | -1,28% | 10.404,00 |
| 01.10.2025 | 18,66 | 18,79 | 18,54 | 18,76 | 0,48% | 13.999,00 |
| 30.09.2025 | 18,27 | 18,68 | 18,27 | 18,67 | 1,69% | 7.602,00 |
| 29.09.2025 | 18,60 | 18,66 | 18,30 | 18,36 | -0,33% | 31.862,00 |
| 26.09.2025 | 18,24 | 18,58 | 18,21 | 18,42 | 0,88% | 8.549,00 |
| 25.09.2025 | 18,26 | 18,34 | 18,14 | 18,26 | -0,54% | 6.729,00 |
| 24.09.2025 | 18,34 | 18,38 | 18,26 | 18,36 | 0,66% | 3.994,00 |
| 23.09.2025 | 18,44 | 18,46 | 18,24 | 18,24 | -0,33% | 8.604,00 |
| 22.09.2025 | 18,25 | 18,30 | 18,02 | 18,30 | -0,81% | 15.749,00 |
| 19.09.2025 | 18,60 | 18,60 | 18,22 | 18,45 | 0,05% | 7.291,00 |
| 18.09.2025 | 18,62 | 18,82 | 18,09 | 18,44 | -1,81% | 21.396,00 |
| 17.09.2025 | 18,64 | 18,86 | 18,60 | 18,78 | 1,51% | 7.650,00 |
| 16.09.2025 | 18,83 | 18,87 | 18,48 | 18,50 | -1,80% | 15.180,00 |
| 15.09.2025 | 18,90 | 19,02 | 18,78 | 18,84 | -0,42% | 8.973,00 |
| 12.09.2025 | 18,73 | 19,12 | 18,72 | 18,92 | 0,01% | 11.051,00 |
| 11.09.2025 | 18,86 | 19,06 | 18,80 | 18,92 | 0,98% | - |
| 10.09.2025 | 18,94 | 18,94 | 18,64 | 18,73 | -0,09% | - |
| 09.09.2025 | 18,47 | 18,76 | 18,47 | 18,75 | 0,31% | - |
| 08.09.2025 | 18,74 | 18,79 | 18,67 | 18,69 | 1,21% | - |
| 05.09.2025 | 18,24 | 18,47 | 18,14 | 18,47 | 1,48% | 10.619,00 |
| 04.09.2025 | 18,14 | 18,32 | 18,09 | 18,20 | 0,55% | 26.543,00 |
| 03.09.2025 | 17,82 | 18,10 | 17,79 | 18,10 | 0,33% | 9.085,00 |
| 02.09.2025 | 18,04 | 18,10 | 17,80 | 18,04 | 0,11% | 18.811,00 |
| 01.09.2025 | 18,10 | 18,21 | 17,96 | 18,02 | -0,88% | 10.458,00 |
| 29.08.2025 | 18,84 | 18,84 | 18,10 | 18,18 | -3,76% | 20.797,00 |
| 28.08.2025 | 18,92 | 18,92 | 18,74 | 18,89 | 0,16% | 22.764,00 |
| 27.08.2025 | 18,74 | 18,88 | 18,64 | 18,86 | 0,48% | 14.248,00 |
| 26.08.2025 | 18,72 | 18,92 | 18,64 | 18,77 | -0,31% | 6.418,00 |
| 25.08.2025 | 18,03 | 18,87 | 18,03 | 18,83 | -0,27% | - |
| 22.08.2025 | 18,58 | 18,88 | 18,58 | 18,88 | 1,12% | 8.617,00 |
| 21.08.2025 | 18,77 | 18,92 | 18,64 | 18,67 | -1,01% | 27.997,00 |
| 20.08.2025 | 18,75 | 18,88 | 18,66 | 18,86 | 0,75% | 14.608,00 |
| 19.08.2025 | 18,60 | 18,85 | 18,60 | 18,72 | 0,43% | 7.440,00 |
| 18.08.2025 | 18,84 | 18,88 | 18,58 | 18,64 | -0,53% | 8.846,00 |
| 15.08.2025 | 18,57 | 18,78 | 18,57 | 18,74 | 1,08% | 8.814,00 |
| 14.08.2025 | 18,25 | 18,56 | 18,25 | 18,54 | 1,09% | 5.903,00 |
| 13.08.2025 | 18,50 | 18,60 | 18,30 | 18,34 | -0,92% | 6.869,00 |
| 12.08.2025 | 18,60 | 18,62 | 18,46 | 18,51 | 0,16% | 7.496,00 |
| 11.08.2025 | 18,96 | 18,96 | 18,38 | 18,48 | -1,91% | 26.947,00 |
| 08.08.2025 | 18,92 | 18,96 | 18,72 | 18,84 | -0,84% | 20.875,00 |
| 07.08.2025 | 19,28 | 19,28 | 18,82 | 19,00 | -1,45% | 26.609,00 |
| 06.08.2025 | 18,82 | 19,34 | 18,78 | 19,28 | 2,99% | 19.468,00 |
| 05.08.2025 | 18,68 | 18,72 | 18,56 | 18,72 | 0,21% | 8.114,00 |
| 04.08.2025 | 18,59 | 18,68 | 18,54 | 18,68 | 1,08% | 11.256,00 |
| 01.08.2025 | 18,40 | 18,58 | 18,36 | 18,48 | 0,00% | 15.071,00 |
| 31.07.2025 | 18,12 | 18,60 | 18,12 | 18,48 | 2,33% | 13.324,00 |
| 30.07.2025 | 18,17 | 18,20 | 18,02 | 18,06 | -0,99% | 9.039,00 |
| 29.07.2025 | 18,78 | 18,78 | 18,16 | 18,24 | -2,77% | 15.177,00 |
| 28.07.2025 | 19,40 | 19,40 | 18,76 | 18,76 | -2,95% | 9.854,00 |
| 25.07.2025 | 19,30 | 19,38 | 19,12 | 19,33 | 0,05% | 17.343,00 |
| 24.07.2025 | 19,56 | 19,56 | 19,05 | 19,32 | -3,64% | 20.381,00 |
| 23.07.2025 | 20,35 | 20,35 | 19,92 | 20,05 | -0,74% | 21.697,00 |
| 22.07.2025 | 20,25 | 20,30 | 20,00 | 20,20 | 0,50% | 21.733,00 |
| 21.07.2025 | 19,90 | 20,10 | 19,85 | 20,10 | 1,01% | 11.528,00 |
| 18.07.2025 | 20,06 | 20,06 | 19,82 | 19,90 | -1,77% | 8.053,00 |
| 17.07.2025 | 20,25 | 20,27 | 20,03 | 20,26 | 2,21% | 53.839,00 |
| 16.07.2025 | 19,89 | 19,94 | 19,76 | 19,82 | -0,10% | 4.185,00 |
| 15.07.2025 | 20,00 | 20,05 | 19,82 | 19,84 | -0,40% | 12.374,00 |
| 14.07.2025 | 19,94 | 20,10 | 19,90 | 19,92 | 0,61% | 13.803,00 |
| 11.07.2025 | 20,20 | 20,25 | 19,79 | 19,80 | -2,22% | 17.617,00 |
| 10.07.2025 | 20,25 | 20,30 | 20,15 | 20,25 | 0,00% | 15.422,00 |
| 09.07.2025 | 20,30 | 20,35 | 20,20 | 20,25 | 0,50% | 18.839,00 |
| 08.07.2025 | 20,20 | 20,25 | 20,01 | 20,15 | 0,00% | 14.877,00 |
| 07.07.2025 | 20,25 | 20,45 | 20,05 | 20,15 | -0,74% | 27.128,00 |
| 04.07.2025 | 19,92 | 20,30 | 19,90 | 20,30 | 1,91% | 23.766,00 |
| 03.07.2025 | 19,40 | 19,98 | 19,40 | 19,92 | 2,79% | 13.076,00 |
| 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 |