1,583€
6,93%
Echtzeit-Aktienkurs TCL Multimedia Technology Holdings Ltd.
Bid:
Ask:
Aktienkurse zur TCL Multimedia Technology Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,50 | 1,64 | 1,50 | 1,53 | 3,58% | 3.462,00 |
| 01.04.2026 | 1,50 | 1,59 | 1,48 | 1,48 | 7,17% | 21.100,00 |
| 31.03.2026 | 1,39 | 1,41 | 1,33 | 1,38 | 0,15% | 24.318,00 |
| 30.03.2026 | 1,32 | 1,38 | 1,32 | 1,38 | 14,92% | 4.925,00 |
| 27.03.2026 | 1,27 | 1,27 | 1,20 | 1,20 | -1,56% | 1.533,00 |
| 26.03.2026 | 1,25 | 1,25 | 1,22 | 1,22 | 1,50% | 321,00 |
| 25.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -6,46% | 40,00 |
| 24.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 6,91% | 1.913,00 |
| 23.03.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -5,80% | 3.835,00 |
| 20.03.2026 | 1,28 | 1,28 | 1,19 | 1,28 | -2,30% | 4.212,00 |
| 19.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 6,27% | 41,00 |
| 18.03.2026 | 1,30 | 1,30 | 1,23 | 1,23 | -5,54% | 393,00 |
| 17.03.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -3,77% | 189,00 |
| 16.03.2026 | 1,35 | 1,35 | 1,25 | 1,35 | 2,66% | 2.031,00 |
| 13.03.2026 | 1,26 | 1,32 | 1,26 | 1,32 | 2,73% | 85,00 |
| 12.03.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -2,14% | 32.221,00 |
| 11.03.2026 | 1,27 | 1,33 | 1,26 | 1,31 | -3,89% | 1.007,00 |
| 10.03.2026 | 1,37 | 1,37 | 1,28 | 1,36 | 6,16% | 2.320,00 |
| 09.03.2026 | 1,37 | 1,37 | 1,28 | 1,28 | -8,36% | 2.516,00 |
| 06.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 10,32% | 1,00 |
| 05.03.2026 | 1,31 | 1,31 | 1,27 | 1,27 | -2,23% | 1.050,00 |
| 04.03.2026 | 1,25 | 1,30 | 1,20 | 1,30 | 2,29% | 641,00 |
| 03.03.2026 | 1,23 | 1,27 | 1,23 | 1,27 | -2,31% | 2.193,00 |
| 02.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -4,42% | 7.891,00 |
| 27.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 3,74% | 466,00 |
| 26.02.2026 | 1,33 | 1,34 | 1,31 | 1,31 | -5,07% | 6.583,00 |
| 25.02.2026 | 1,40 | 1,40 | 1,38 | 1,38 | -1,50% | 1.300,00 |
| 24.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,96% | 1.289,00 |
| 23.02.2026 | 1,42 | 1,43 | 1,32 | 1,43 | 9,00% | 2.556,00 |
| 20.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -7,94% | 100,00 |
| 19.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 3,94% | 214,00 |
| 18.02.2026 | 1,42 | 1,42 | 1,37 | 1,37 | -3,66% | 1.221,00 |
| 17.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,35% | 600,00 |
| 16.02.2026 | 1,41 | 1,41 | 1,31 | 1,40 | 7,67% | 785,00 |
| 13.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -6,06% | 86,00 |
| 12.02.2026 | 1,31 | 1,40 | 1,31 | 1,39 | 5,80% | 4.115,00 |
| 11.02.2026 | 1,41 | 1,41 | 1,31 | 1,31 | -4,93% | 861,00 |
| 10.02.2026 | 1,33 | 1,38 | 1,33 | 1,38 | 3,53% | 1.664,00 |
| 09.02.2026 | 1,30 | 1,37 | 1,30 | 1,33 | -0,45% | 10.028,00 |
| 06.02.2026 | 1,41 | 1,41 | 1,33 | 1,34 | -3,04% | 1.354,00 |
| 05.02.2026 | 1,39 | 1,39 | 1,29 | 1,38 | 4,55% | 1.381,00 |
| 04.02.2026 | 1,41 | 1,41 | 1,32 | 1,32 | 2,64% | 5.059,00 |
| 03.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 3,13% | 18,00 |
| 02.02.2026 | 1,20 | 1,30 | 1,20 | 1,25 | -1,03% | 158,00 |
| 30.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,08% | 44.136,00 |
| 29.01.2026 | 1,33 | 1,33 | 1,26 | 1,26 | -7,96% | 2.351,00 |
| 28.01.2026 | 1,37 | 1,37 | 1,27 | 1,37 | 7,03% | 7.560,00 |
| 27.01.2026 | 1,40 | 1,40 | 1,28 | 1,28 | -9,16% | 4.466,00 |
| 26.01.2026 | 1,41 | 1,41 | 1,34 | 1,41 | 10,51% | 11.189,00 |
| 23.01.2026 | 1,39 | 1,39 | 1,28 | 1,28 | -1,47% | 2.798,00 |
| 22.01.2026 | 1,38 | 1,38 | 1,28 | 1,29 | -8,16% | 6.530,00 |
| 21.01.2026 | 1,30 | 1,41 | 1,30 | 1,41 | 17,51% | 22.817,00 |
| 20.01.2026 | 1,15 | 1,20 | 1,14 | 1,20 | -1,72% | 8.530,00 |
| 19.01.2026 | 1,19 | 1,25 | 1,18 | 1,22 | 9,03% | 27.138,00 |
| 16.01.2026 | 1,12 | 1,12 | 1,04 | 1,12 | -1,50% | 6.041,00 |
| 15.01.2026 | 1,13 | 1,14 | 1,10 | 1,14 | -0,87% | 858,00 |
| 13.01.2026 | 1,11 | 1,15 | 1,11 | 1,15 | -2,05% | 900,00 |
| 12.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,60% | 10.469,00 |
| 09.01.2026 | 1,19 | 1,19 | 1,13 | 1,19 | 0,00% | 161,00 |
| 08.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 7,60% | 937,00 |
| 07.01.2026 | 1,19 | 1,19 | 1,11 | 1,11 | -5,39% | 4.895,00 |
| 06.01.2026 | 1,09 | 1,17 | 1,09 | 1,17 | -1,02% | 2.344,00 |
| 05.01.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,67% | 561,00 |
| 02.01.2026 | 1,19 | 1,19 | 1,10 | 1,19 | 2,41% | 2.422,00 |
| 29.12.2025 | 1,17 | 1,17 | 1,10 | 1,16 | -4,13% | 1.560,00 |
| 23.12.2025 | 1,13 | 1,21 | 1,13 | 1,21 | 0,75% | 172,00 |
| 22.12.2025 | 1,26 | 1,26 | 1,17 | 1,20 | 1,69% | 2.012,00 |
| 19.12.2025 | 1,17 | 1,25 | 1,17 | 1,18 | 0,08% | 7.234,00 |
| 16.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | 12.583,00 |
| 15.12.2025 | 1,26 | 1,26 | 1,20 | 1,20 | -2,44% | 1.016,00 |
| 12.12.2025 | 1,20 | 1,23 | 1,20 | 1,23 | -1,20% | 815,00 |
| 11.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,84% | 51,00 |
| 10.12.2025 | 1,25 | 1,25 | 1,20 | 1,20 | 2,48% | 3.337,00 |
| 09.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -8,81% | 101,00 |
| 08.12.2025 | 1,29 | 1,29 | 1,20 | 1,28 | 10,70% | 1.175,00 |
| 04.12.2025 | 1,25 | 1,25 | 1,16 | 1,16 | -8,52% | 2.071,00 |
| 03.12.2025 | 1,26 | 1,27 | 1,17 | 1,27 | 11,14% | 197,00 |
| 02.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 5,26% | 1,00 |
| 01.12.2025 | 1,17 | 1,17 | 1,08 | 1,08 | -8,22% | 170,00 |
| 28.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 5,55% | 1,00 |
| 26.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 6,48% | 100,00 |
| 24.11.2025 | 1,12 | 1,12 | 1,05 | 1,05 | 2,04% | 59,00 |
| 21.11.2025 | 1,07 | 1,07 | 1,03 | 1,03 | -3,83% | 318,00 |
| 19.11.2025 | 1,11 | 1,11 | 1,03 | 1,07 | -3,86% | 3.057,00 |
| 18.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,02% | 100,00 |
| 17.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,59% | 75,00 |
| 14.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 500,00 |
| 12.11.2025 | 1,10 | 1,14 | 1,10 | 1,12 | 10,45% | 263,00 |
| 11.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -3,70% | 1.000,00 |
| 10.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,19% | 5,00 |
| 07.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,50% | 10,00 |
| 06.11.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 1,50% | 6.310,00 |
| 05.11.2025 | 1,00 | 1,07 | 1,00 | 1,07 | 6,49% | 3.701,00 |
| 03.11.2025 | 1,01 | 1,07 | 1,00 | 1,00 | -5,92% | 5.042,00 |
| 31.10.2025 | 1,00 | 1,06 | 1,00 | 1,06 | -0,84% | 2.823,00 |
| 30.10.2025 | 1,00 | 1,07 | 1,00 | 1,07 | 3,17% | 94,00 |
| 28.10.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -3,97% | 1.350,00 |
| 24.10.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 0,46% | 5.800,00 |
| 23.10.2025 | 1,05 | 1,08 | 1,00 | 1,08 | 0,75% | 1.604,00 |
| 22.10.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -3,25% | 638,00 |