58,800€
-2,41%
Echtzeit-Aktienkurs TELEVERBIER IA SF 13,5
Bid:
Ask:
Aktienkurse zur TELEVERBIER IA SF 13,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 60,25 | 60,25 | 58,70 | 58,80 | -2,41% | - |
| 25.04.2024 | 60,25 | 60,25 | 60,25 | 60,25 | 0,00% | - |
| 24.04.2024 | 60,25 | 60,25 | 60,25 | 60,25 | 0,42% | - |
| 23.04.2024 | 58,35 | 60,00 | 58,35 | 60,00 | 0,00% | - |
| 22.04.2024 | 59,50 | 60,00 | 59,50 | 60,00 | 0,42% | - |
| 19.04.2024 | 57,90 | 59,75 | 57,55 | 59,75 | 0,00% | - |
| 18.04.2024 | 59,75 | 59,75 | 59,75 | 59,75 | -0,42% | - |
| 17.04.2024 | 60,25 | 60,25 | 60,00 | 60,00 | -0,41% | - |
| 16.04.2024 | 60,25 | 60,25 | 60,25 | 60,25 | 2,12% | - |
| 15.04.2024 | 58,45 | 60,25 | 58,45 | 59,00 | -2,07% | - |
| 12.04.2024 | 60,25 | 60,25 | 60,25 | 60,25 | 0,00% | - |
| 11.04.2024 | 58,80 | 60,25 | 58,80 | 60,25 | 2,47% | - |
| 10.04.2024 | 59,15 | 60,25 | 58,70 | 58,80 | -0,17% | - |
| 09.04.2024 | 59,35 | 60,25 | 58,45 | 58,90 | -2,24% | - |
| 08.04.2024 | 59,15 | 60,25 | 59,15 | 60,25 | 0,00% | - |
| 05.04.2024 | 60,25 | 60,25 | 60,25 | 60,25 | 0,00% | - |
| 04.04.2024 | 60,25 | 60,25 | 60,25 | 60,25 | 0,00% | - |
| 03.04.2024 | 59,25 | 60,25 | 59,25 | 60,25 | 1,09% | - |
| 02.04.2024 | 60,05 | 60,25 | 58,80 | 59,60 | -0,75% | - |
| 28.03.2024 | 60,05 | 60,25 | 60,05 | 60,05 | 0,00% | - |
| 27.03.2024 | 59,70 | 60,50 | 59,70 | 60,05 | 0,59% | - |
| 26.03.2024 | 59,25 | 60,50 | 59,25 | 59,70 | 0,59% | - |
| 25.03.2024 | 59,25 | 60,50 | 59,25 | 59,35 | -1,90% | - |
| 22.03.2024 | 59,15 | 60,50 | 58,90 | 60,50 | 2,28% | - |
| 21.03.2024 | 59,25 | 60,00 | 59,15 | 59,15 | -1,42% | - |
| 20.03.2024 | 58,70 | 60,00 | 58,45 | 60,00 | 0,00% | - |
| 19.03.2024 | 58,35 | 60,00 | 58,35 | 60,00 | 2,83% | - |
| 18.03.2024 | 60,00 | 60,00 | 58,35 | 58,35 | -2,34% | - |
| 15.03.2024 | 58,45 | 60,00 | 58,35 | 59,75 | 1,70% | - |
| 13.03.2024 | 58,45 | 60,75 | 58,45 | 58,75 | -2,89% | - |
| 12.03.2024 | 58,00 | 61,00 | 58,00 | 60,50 | 4,31% | - |
| 11.03.2024 | 57,90 | 62,00 | 57,90 | 58,00 | -4,53% | - |
| 08.03.2024 | 60,75 | 60,75 | 60,75 | 60,75 | 0,00% | - |
| 07.03.2024 | 61,00 | 61,00 | 60,75 | 60,75 | -0,41% | - |
| 06.03.2024 | 57,90 | 62,00 | 57,90 | 61,00 | -4,31% | - |
| 05.03.2024 | 63,75 | 63,75 | 63,75 | 63,75 | 0,79% | - |
| 04.03.2024 | 58,00 | 63,25 | 57,90 | 63,25 | 4,12% | - |
| 01.03.2024 | 56,00 | 62,00 | 56,00 | 60,75 | 0,83% | - |
| 29.02.2024 | 55,55 | 60,75 | 55,55 | 60,25 | -0,82% | - |
| 28.02.2024 | 60,75 | 60,75 | 60,75 | 60,75 | 0,00% | - |
| 27.02.2024 | 55,10 | 61,00 | 55,10 | 60,75 | -0,41% | - |
| 26.02.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 23.02.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 22.02.2024 | 54,55 | 62,00 | 54,55 | 61,00 | 0,41% | - |
| 21.02.2024 | 54,20 | 62,00 | 54,20 | 60,75 | 0,00% | - |
| 20.02.2024 | 53,70 | 60,75 | 53,70 | 60,75 | 13,13% | - |
| 19.02.2024 | 60,25 | 60,25 | 53,70 | 53,70 | -7,01% | - |
| 15.02.2024 | 55,50 | 58,00 | 54,75 | 57,75 | 5,48% | - |
| 14.02.2024 | 52,10 | 55,75 | 52,10 | 54,75 | 5,09% | - |
| 13.02.2024 | 52,20 | 52,20 | 51,90 | 52,10 | -0,19% | - |
| 12.02.2024 | 54,50 | 57,25 | 52,20 | 52,20 | -3,78% | - |
| 09.02.2024 | 51,10 | 54,50 | 51,10 | 54,25 | 5,96% | - |
| 08.02.2024 | 54,50 | 54,50 | 51,10 | 51,20 | -3,40% | - |
| 07.02.2024 | 51,20 | 54,50 | 51,20 | 53,00 | -2,75% | - |
| 06.02.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 12,95% | - |
| 01.02.2024 | 48,25 | 48,35 | 48,25 | 48,25 | -0,41% | - |
| 31.01.2024 | 48,35 | 48,45 | 48,35 | 48,45 | 0,21% | - |
| 30.01.2024 | 48,45 | 48,45 | 48,35 | 48,35 | -0,21% | - |
| 29.01.2024 | 48,35 | 48,45 | 48,35 | 48,45 | 0,21% | - |
| 26.01.2024 | 48,35 | 48,35 | 48,35 | 48,35 | 0,00% | - |
| 25.01.2024 | 48,10 | 48,35 | 48,10 | 48,35 | 0,00% | - |
| 24.01.2024 | 48,00 | 48,45 | 48,00 | 48,35 | 0,73% | - |
| 23.01.2024 | 48,00 | 48,00 | 47,90 | 48,00 | 0,21% | - |
| 22.01.2024 | 47,80 | 48,00 | 47,80 | 47,90 | 0,21% | - |
| 19.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 18.01.2024 | 47,60 | 48,00 | 47,60 | 47,80 | 0,42% | - |
| 17.01.2024 | 47,70 | 47,70 | 47,50 | 47,60 | -0,21% | - |
| 16.01.2024 | 47,70 | 47,70 | 47,60 | 47,70 | 0,00% | - |
| 15.01.2024 | 48,00 | 48,00 | 47,70 | 47,70 | -0,21% | - |
| 12.01.2024 | 47,60 | 47,80 | 47,60 | 47,80 | 0,42% | - |
| 11.01.2024 | 47,70 | 47,90 | 47,60 | 47,60 | -0,21% | - |
| 10.01.2024 | 47,70 | 47,70 | 47,60 | 47,70 | 0,00% | - |
| 09.01.2024 | 47,70 | 47,70 | 47,60 | 47,70 | 0,00% | - |
| 08.01.2024 | 47,40 | 48,50 | 47,40 | 47,70 | 0,63% | - |
| 05.01.2024 | 47,40 | 48,50 | 47,30 | 47,40 | 0,00% | - |
| 04.01.2024 | 47,30 | 49,00 | 47,30 | 47,40 | 0,00% | - |
| 03.01.2024 | 47,50 | 48,50 | 47,20 | 47,40 | -0,21% | - |
| 02.01.2024 | 47,20 | 48,50 | 44,60 | 47,50 | 1,06% | - |
| 29.12.2023 | 47,25 | 47,25 | 47,00 | 47,00 | -0,53% | - |
| 28.12.2023 | 47,25 | 48,00 | 47,00 | 47,25 | 0,00% | - |
| 27.12.2023 | 47,25 | 47,80 | 47,00 | 47,25 | 0,00% | - |
| 22.12.2023 | 47,25 | 47,80 | 47,00 | 47,25 | 0,00% | - |
| 21.12.2023 | 46,90 | 47,80 | 46,90 | 47,25 | 0,75% | - |
| 20.12.2023 | 47,25 | 47,80 | 46,90 | 46,90 | 0,21% | - |
| 19.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 18.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 15.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 14.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 13.12.2023 | 47,35 | 47,35 | 46,70 | 46,80 | -1,16% | - |
| 12.12.2023 | 47,35 | 47,35 | 46,70 | 47,35 | 1,18% | - |
| 11.12.2023 | 47,35 | 47,35 | 46,70 | 46,80 | 0,00% | - |
| 08.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | -0,21% | - |
| 07.12.2023 | 47,00 | 47,00 | 46,80 | 46,90 | -0,21% | - |
| 06.12.2023 | 47,10 | 47,10 | 47,00 | 47,00 | 0,00% | - |
| 05.12.2023 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 04.12.2023 | 47,10 | 48,00 | 46,85 | 47,00 | -0,21% | - |
| 01.12.2023 | 46,85 | 47,10 | 46,80 | 47,10 | 0,64% | - |
| 30.11.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 4,46% | - |
| 29.11.2023 | 46,35 | 46,60 | 44,80 | 44,80 | -3,34% | - |
| 28.11.2023 | 46,35 | 46,60 | 44,80 | 46,35 | 0,00% | - |