£20,226
2,26%
Echtzeit-Aktienkurs Telecom Plus PLC
Bid:
Ask:
Aktienkurse zur Telecom Plus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 17,38 | 17,48 | 17,32 | 17,46 | 1,75% | 14.137,00 |
| 07.02.2025 | 17,32 | 17,34 | 17,08 | 17,16 | 0,82% | 22.109,00 |
| 06.02.2025 | 16,92 | 17,28 | 16,88 | 17,02 | 1,49% | 24.048,00 |
| 05.02.2025 | 16,82 | 16,82 | 16,60 | 16,77 | 0,90% | 7.050,00 |
| 04.02.2025 | 16,60 | 16,70 | 16,50 | 16,62 | -0,36% | 35.635,00 |
| 03.02.2025 | 16,44 | 16,80 | 16,44 | 16,68 | 0,00% | 16.826,00 |
| 31.01.2025 | 16,64 | 16,80 | 16,64 | 16,68 | -0,42% | 5.706,00 |
| 30.01.2025 | 16,59 | 16,75 | 16,54 | 16,75 | 2,32% | 6.950,00 |
| 29.01.2025 | 16,26 | 16,54 | 16,26 | 16,37 | 0,06% | 10.616,00 |
| 28.01.2025 | 16,44 | 16,50 | 16,30 | 16,36 | -0,24% | 17.490,00 |
| 27.01.2025 | 16,23 | 16,42 | 16,23 | 16,40 | 0,74% | 11.181,00 |
| 24.01.2025 | 16,30 | 16,38 | 16,20 | 16,28 | 0,99% | 38.350,00 |
| 23.01.2025 | 16,26 | 16,41 | 15,90 | 16,12 | -1,10% | 18.447,00 |
| 22.01.2025 | 16,58 | 16,72 | 16,30 | 16,30 | -2,04% | 5.040,00 |
| 21.01.2025 | 16,96 | 16,99 | 16,64 | 16,64 | -0,48% | 10.263,00 |
| 20.01.2025 | 17,02 | 17,02 | 16,72 | 16,72 | -1,88% | 2.598,00 |
| 17.01.2025 | 17,18 | 17,18 | 16,98 | 17,04 | -0,23% | 8.290,00 |
| 16.01.2025 | 16,96 | 17,10 | 16,85 | 17,08 | 0,95% | 19.134,00 |
| 15.01.2025 | 16,68 | 17,38 | 16,68 | 16,92 | 2,92% | 17.099,00 |
| 14.01.2025 | 16,28 | 16,46 | 16,28 | 16,44 | 0,12% | 7.813,00 |
| 13.01.2025 | 16,38 | 16,48 | 16,30 | 16,42 | 0,49% | 6.057,00 |
| 10.01.2025 | 16,54 | 16,54 | 16,24 | 16,34 | -1,57% | 11.860,00 |
| 09.01.2025 | 16,44 | 16,60 | 16,30 | 16,60 | -0,18% | 18.977,00 |
| 08.01.2025 | 16,70 | 16,80 | 16,54 | 16,63 | -0,18% | 21.892,00 |
| 07.01.2025 | 17,16 | 17,18 | 16,57 | 16,66 | -4,36% | 16.373,00 |
| 06.01.2025 | 17,38 | 17,52 | 17,34 | 17,42 | 0,23% | 10.012,00 |
| 03.01.2025 | 17,03 | 17,48 | 17,03 | 17,38 | 1,16% | 3.181,00 |
| 02.01.2025 | 17,19 | 17,30 | 17,12 | 17,18 | 0,23% | 3.361,00 |
| 31.12.2024 | 17,00 | 17,14 | 16,98 | 17,14 | 1,30% | 782,00 |
| 30.12.2024 | 17,04 | 17,04 | 16,67 | 16,92 | -0,35% | 9.842,00 |
| 27.12.2024 | 17,24 | 17,29 | 16,93 | 16,98 | -1,57% | 5.476,00 |
| 24.12.2024 | 17,22 | 17,32 | 17,21 | 17,25 | 1,00% | 5.063,00 |
| 23.12.2024 | 16,98 | 17,18 | 16,98 | 17,08 | -0,41% | 3.733,00 |