£18,508
-1,76%
Echtzeit-Aktienkurs Telecom Plus PLC
Bid:
Ask:
Aktienkurse zur Telecom Plus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |