58,250€
-1,69%
Echtzeit-Aktienkurs TELEVERBIER IA SF 13,5
Bid:
Ask:
Aktienkurse zur TELEVERBIER IA SF 13,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 57,00 | 57,25 | 55,50 | 55,75 | -5,91% | - |
| 14.10.2025 | 57,25 | 59,25 | 57,25 | 59,25 | -0,84% | - |
| 13.10.2025 | 59,50 | 59,75 | 59,50 | 59,75 | -2,85% | - |
| 10.10.2025 | 61,00 | 61,50 | 61,00 | 61,50 | 7,89% | - |
| 09.10.2025 | 56,75 | 57,00 | 56,75 | 57,00 | 0,44% | - |
| 08.10.2025 | 56,50 | 56,75 | 56,50 | 56,75 | -0,44% | - |
| 07.10.2025 | 56,75 | 57,00 | 56,75 | 57,00 | -0,44% | - |
| 06.10.2025 | 56,75 | 57,25 | 56,75 | 57,25 | 1,33% | - |
| 03.10.2025 | 56,50 | 56,50 | 56,25 | 56,50 | 2,26% | - |
| 29.09.2025 | 54,50 | 55,50 | 54,50 | 55,25 | 1,38% | - |
| 26.09.2025 | 54,50 | 54,75 | 54,50 | 54,50 | 0,93% | - |
| 24.09.2025 | 54,50 | 54,50 | 54,00 | 54,00 | -0,92% | - |
| 23.09.2025 | 54,50 | 54,75 | 54,50 | 54,50 | 0,00% | - |
| 19.09.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 0,00% | - |
| 17.09.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 0,00% | - |
| 16.09.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 0,93% | - |
| 15.09.2025 | 54,50 | 54,50 | 54,00 | 54,00 | -0,92% | - |
| 12.09.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 0,00% | - |
| 11.09.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 0,00% | - |
| 10.09.2025 | 54,00 | 54,50 | 54,00 | 54,50 | -1,36% | - |
| 09.09.2025 | 54,75 | 55,25 | 54,75 | 55,25 | -0,45% | - |
| 08.09.2025 | 55,25 | 55,50 | 55,25 | 55,50 | -0,45% | - |
| 05.09.2025 | 55,50 | 55,75 | 55,00 | 55,75 | 0,45% | - |
| 04.09.2025 | 55,50 | 55,75 | 55,25 | 55,50 | -0,45% | - |
| 03.09.2025 | 54,75 | 55,75 | 54,75 | 55,75 | 1,36% | - |
| 02.09.2025 | 55,50 | 55,75 | 55,00 | 55,00 | -1,35% | - |
| 01.09.2025 | 55,25 | 55,75 | 54,75 | 55,75 | 0,00% | - |
| 29.08.2025 | 55,50 | 55,75 | 54,00 | 55,75 | 0,00% | - |
| 28.08.2025 | 55,25 | 55,75 | 55,25 | 55,75 | 0,00% | - |
| 27.08.2025 | 55,00 | 57,50 | 55,00 | 55,75 | 0,00% | - |
| 26.08.2025 | 54,75 | 57,50 | 54,25 | 55,75 | 0,00% | - |
| 25.08.2025 | 46,90 | 55,75 | 46,90 | 55,75 | 16,88% | - |
| 22.08.2025 | 47,25 | 56,00 | 47,25 | 47,70 | -0,21% | - |
| 21.08.2025 | 47,55 | 56,00 | 47,55 | 47,80 | 0,31% | - |
| 20.08.2025 | 54,25 | 54,50 | 47,65 | 47,65 | -11,76% | - |
| 19.08.2025 | 47,30 | 54,25 | 47,30 | 54,00 | 12,27% | - |
| 18.08.2025 | 47,50 | 54,50 | 47,50 | 48,10 | 0,31% | - |
| 15.08.2025 | 47,95 | 53,25 | 47,95 | 47,95 | -0,72% | - |
| 14.08.2025 | 47,50 | 53,25 | 47,50 | 48,30 | 0,00% | - |
| 13.08.2025 | 48,30 | 53,25 | 48,05 | 48,30 | -0,21% | - |
| 12.08.2025 | 48,40 | 53,25 | 48,30 | 48,40 | -0,72% | - |
| 11.08.2025 | 48,40 | 53,25 | 48,40 | 48,75 | -0,71% | - |
| 08.08.2025 | 48,75 | 54,00 | 48,75 | 49,10 | -0,20% | - |
| 07.08.2025 | 48,85 | 54,00 | 48,75 | 49,20 | 0,00% | - |
| 06.08.2025 | 49,20 | 54,00 | 48,85 | 49,20 | -0,71% | - |
| 05.08.2025 | 49,20 | 53,50 | 49,20 | 49,55 | -0,20% | - |
| 04.08.2025 | 49,55 | 55,25 | 49,45 | 49,65 | 0,00% | - |
| 01.08.2025 | 49,70 | 55,25 | 49,35 | 49,65 | -1,00% | - |
| 31.07.2025 | 50,00 | 55,25 | 50,00 | 50,15 | -0,79% | - |
| 30.07.2025 | 50,55 | 55,25 | 50,45 | 50,55 | -0,69% | - |
| 29.07.2025 | 50,20 | 55,25 | 50,20 | 50,90 | 1,29% | - |
| 28.07.2025 | 51,35 | 55,25 | 50,25 | 50,25 | -2,14% | - |
| 25.07.2025 | 51,70 | 55,25 | 51,35 | 51,35 | -1,72% | - |
| 24.07.2025 | 52,25 | 57,00 | 52,25 | 52,25 | -1,51% | - |
| 23.07.2025 | 51,80 | 54,00 | 51,80 | 53,05 | 1,53% | - |
| 22.07.2025 | 52,60 | 53,75 | 52,25 | 52,25 | -1,51% | - |
| 21.07.2025 | 52,70 | 53,75 | 52,70 | 53,05 | -0,84% | - |
| 18.07.2025 | 53,50 | 53,95 | 53,50 | 53,50 | -1,47% | - |
| 17.07.2025 | 53,85 | 55,75 | 52,50 | 54,30 | 0,00% | - |
| 16.07.2025 | 53,95 | 54,50 | 53,75 | 54,30 | -0,18% | - |
| 15.07.2025 | 54,75 | 54,85 | 54,30 | 54,40 | -1,45% | - |
| 14.07.2025 | 54,85 | 55,75 | 54,75 | 55,20 | -0,81% | - |
| 11.07.2025 | 56,10 | 56,10 | 55,50 | 55,65 | -0,80% | - |
| 10.07.2025 | 56,45 | 56,45 | 55,50 | 56,10 | -0,44% | - |
| 09.07.2025 | 55,65 | 56,45 | 55,50 | 56,35 | 1,26% | - |
| 08.07.2025 | 55,30 | 55,75 | 54,75 | 55,65 | 0,82% | - |
| 07.07.2025 | 55,10 | 55,55 | 54,50 | 55,20 | 0,64% | - |
| 04.07.2025 | 55,10 | 55,10 | 54,50 | 54,85 | 0,18% | - |
| 03.07.2025 | 55,20 | 55,20 | 54,50 | 54,75 | 0,00% | - |
| 02.07.2025 | 55,20 | 55,20 | 54,50 | 54,75 | -2,75% | - |
| 01.07.2025 | 56,30 | 56,30 | 48,70 | 56,30 | 10,94% | - |
| 30.06.2025 | 56,30 | 56,30 | 47,70 | 50,75 | -8,06% | - |
| 27.06.2025 | 56,30 | 61,00 | 47,70 | 55,20 | -6,44% | - |
| 26.06.2025 | 56,40 | 61,00 | 56,40 | 59,00 | 4,80% | - |
| 25.06.2025 | 56,00 | 61,00 | 56,00 | 56,30 | 0,54% | - |
| 24.06.2025 | 56,00 | 57,50 | 56,00 | 56,00 | 0,00% | - |
| 23.06.2025 | 56,00 | 57,50 | 55,65 | 56,00 | 0,00% | - |
| 20.06.2025 | 56,00 | 56,45 | 56,00 | 56,00 | 0,81% | - |
| 19.06.2025 | 56,00 | 58,00 | 55,10 | 55,55 | -0,80% | - |
| 18.06.2025 | 56,10 | 58,00 | 56,00 | 56,00 | -0,18% | - |
| 17.06.2025 | 56,45 | 60,00 | 56,00 | 56,10 | -0,80% | - |
| 16.06.2025 | 56,10 | 57,75 | 55,00 | 56,55 | 0,80% | - |
| 13.06.2025 | 56,60 | 60,00 | 55,00 | 56,10 | -1,41% | - |
| 12.06.2025 | 57,00 | 59,75 | 52,00 | 56,90 | -0,18% | - |
| 11.06.2025 | 57,00 | 58,50 | 53,25 | 57,00 | -0,18% | - |
| 10.06.2025 | 57,20 | 60,75 | 54,00 | 57,10 | -0,17% | - |
| 09.06.2025 | 57,30 | 60,75 | 57,20 | 57,20 | -0,78% | - |
| 06.06.2025 | 57,30 | 60,75 | 57,25 | 57,65 | 0,61% | - |
| 05.06.2025 | 57,30 | 59,50 | 56,00 | 57,30 | 0,00% | - |
| 04.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,00% | - |
| 03.06.2025 | 57,30 | 57,30 | 54,00 | 57,30 | 0,00% | - |
| 02.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,00% | - |
| 30.05.2025 | 57,30 | 59,50 | 57,20 | 57,30 | 0,17% | - |
| 29.05.2025 | 57,30 | 59,50 | 56,85 | 57,20 | -0,17% | - |
| 28.05.2025 | 57,75 | 59,50 | 57,25 | 57,30 | -1,21% | - |
| 27.05.2025 | 58,50 | 65,00 | 55,10 | 58,00 | -0,85% | - |
| 26.05.2025 | 58,00 | 59,75 | 54,00 | 58,50 | 0,86% | - |
| 23.05.2025 | 58,25 | 59,50 | 57,75 | 58,00 | -0,43% | - |
| 22.05.2025 | 58,25 | 62,25 | 57,00 | 58,25 | 0,00% | - |
| 21.05.2025 | 59,25 | 59,50 | 58,25 | 58,25 | 0,00% | - |