49,700€
-1,39%
Echtzeit-Aktienkurs TELEVERBIER IA SF 13,5
Bid:
Ask:
Aktienkurse zur TELEVERBIER IA SF 13,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 50,40 | 50,40 | 49,70 | 49,80 | -1,19% | - |
| 04.04.2025 | 53,10 | 57,25 | 48,90 | 50,40 | -5,08% | - |
| 03.04.2025 | 54,10 | 59,00 | 51,20 | 53,10 | -4,50% | - |
| 02.04.2025 | 55,70 | 57,25 | 55,25 | 55,60 | -0,18% | - |
| 01.04.2025 | 55,25 | 59,75 | 55,25 | 55,70 | 0,81% | - |
| 31.03.2025 | 54,90 | 59,00 | 54,10 | 55,25 | -0,36% | - |
| 28.03.2025 | 56,15 | 56,75 | 54,90 | 55,45 | -1,25% | - |
| 27.03.2025 | 56,15 | 56,50 | 49,00 | 56,15 | -0,18% | - |
| 26.03.2025 | 57,60 | 57,95 | 55,00 | 56,25 | -2,34% | - |
| 25.03.2025 | 56,70 | 58,40 | 56,00 | 57,60 | 1,59% | - |
| 24.03.2025 | 57,05 | 57,50 | 56,50 | 56,70 | -0,61% | - |
| 21.03.2025 | 57,15 | 58,00 | 56,00 | 57,05 | 0,00% | - |
| 20.03.2025 | 58,05 | 58,30 | 55,90 | 57,05 | -2,14% | - |
| 19.03.2025 | 58,30 | 58,30 | 56,50 | 58,30 | 0,00% | - |
| 18.03.2025 | 57,85 | 59,00 | 56,50 | 58,30 | 0,60% | - |
| 17.03.2025 | 57,15 | 59,50 | 56,50 | 57,95 | 0,96% | - |
| 14.03.2025 | 55,80 | 62,00 | 55,80 | 57,40 | 2,87% | - |
| 13.03.2025 | 54,65 | 65,00 | 54,30 | 55,80 | 2,10% | - |
| 12.03.2025 | 59,50 | 60,00 | 53,75 | 54,65 | 12,68% | - |
| 11.03.2025 | 54,00 | 54,10 | 48,00 | 48,50 | -10,19% | - |
| 10.03.2025 | 55,00 | 55,00 | 48,50 | 54,00 | -1,82% | - |
| 07.03.2025 | 55,00 | 55,00 | 48,50 | 55,00 | 0,00% | - |
| 06.03.2025 | 55,00 | 55,25 | 48,50 | 55,00 | 0,00% | - |
| 05.03.2025 | 54,65 | 55,50 | 48,50 | 55,00 | 1,48% | - |
| 04.03.2025 | 54,75 | 55,00 | 48,00 | 54,20 | -1,00% | - |
| 03.03.2025 | 53,95 | 55,25 | 48,00 | 54,75 | 1,48% | - |
| 28.02.2025 | 53,40 | 54,30 | 48,50 | 53,95 | 0,19% | - |
| 27.02.2025 | 54,30 | 54,30 | 48,50 | 53,85 | -0,83% | - |
| 26.02.2025 | 53,95 | 54,65 | 48,50 | 54,30 | 1,50% | - |
| 24.02.2025 | 53,40 | 54,20 | 48,50 | 53,50 | 0,19% | - |
| 21.02.2025 | 53,75 | 53,85 | 48,50 | 53,40 | -0,65% | - |
| 20.02.2025 | 53,85 | 54,20 | 48,50 | 53,75 | -0,19% | - |
| 19.02.2025 | 49,00 | 53,85 | 48,50 | 53,85 | 11,03% | - |
| 18.02.2025 | 54,75 | 54,75 | 48,50 | 48,50 | -11,42% | - |
| 17.02.2025 | 54,50 | 55,25 | 48,50 | 54,75 | 0,46% | - |
| 14.02.2025 | 54,25 | 54,50 | 48,50 | 54,50 | 0,46% | - |
| 13.02.2025 | 54,35 | 54,50 | 48,50 | 54,25 | 0,00% | - |
| 12.02.2025 | 54,00 | 54,50 | 48,50 | 54,25 | 0,46% | - |
| 11.02.2025 | 53,75 | 54,25 | 48,50 | 54,00 | 0,47% | - |
| 10.02.2025 | 53,50 | 54,00 | 48,50 | 53,75 | 0,47% | - |
| 07.02.2025 | 53,75 | 53,75 | 48,50 | 53,50 | -0,47% | - |
| 06.02.2025 | 53,50 | 53,85 | 53,50 | 53,75 | 0,47% | - |
| 05.02.2025 | 53,15 | 53,75 | 48,50 | 53,50 | 0,66% | - |
| 04.02.2025 | 53,05 | 53,15 | 51,50 | 53,15 | 0,19% | - |
| 03.02.2025 | 52,70 | 55,00 | 50,50 | 53,05 | -0,19% | - |
| 31.01.2025 | 53,50 | 53,50 | 51,50 | 53,15 | -0,65% | - |
| 30.01.2025 | 53,65 | 54,00 | 49,00 | 53,50 | 8,08% | - |
| 29.01.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,00% | - |
| 28.01.2025 | 53,55 | 53,55 | 49,50 | 49,50 | -7,56% | - |
| 27.01.2025 | 49,50 | 53,55 | 49,50 | 53,55 | 7,53% | - |
| 24.01.2025 | 49,70 | 49,80 | 49,70 | 49,80 | 0,61% | - |
| 23.01.2025 | 49,70 | 49,80 | 49,50 | 49,50 | 0,00% | - |
| 22.01.2025 | 49,70 | 49,70 | 49,50 | 49,50 | 0,00% | - |
| 21.01.2025 | 52,75 | 53,00 | 49,50 | 49,50 | -1,98% | - |
| 20.01.2025 | 52,75 | 52,75 | 50,50 | 50,50 | -4,27% | - |
| 17.01.2025 | 52,20 | 53,20 | 50,50 | 52,75 | 0,00% | - |
| 14.01.2025 | 53,00 | 53,00 | 51,50 | 52,75 | -0,47% | - |
| 13.01.2025 | 51,20 | 53,00 | 50,00 | 53,00 | 1,44% | - |
| 10.01.2025 | 51,75 | 52,25 | 51,65 | 52,25 | 0,97% | - |
| 09.01.2025 | 51,75 | 52,50 | 51,40 | 51,75 | 0,00% | - |
| 08.01.2025 | 51,75 | 52,25 | 51,40 | 51,75 | -0,96% | - |
| 07.01.2025 | 52,25 | 52,25 | 52,25 | 52,25 | -0,48% | - |
| 06.01.2025 | 51,00 | 52,50 | 50,90 | 52,50 | 0,48% | - |
| 03.01.2025 | 52,25 | 52,50 | 52,25 | 52,25 | -1,42% | - |
| 02.01.2025 | 52,75 | 53,00 | 52,25 | 53,00 | 0,47% | - |
| 30.12.2024 | 57,70 | 57,80 | 52,50 | 52,75 | 0,48% | - |
| 27.12.2024 | 52,00 | 52,75 | 52,00 | 52,50 | 0,96% | - |
| 23.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 20.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 19.12.2024 | 58,15 | 58,15 | 52,00 | 52,00 | 0,00% | - |
| 18.12.2024 | 52,25 | 52,25 | 52,00 | 52,00 | 0,00% | - |
| 17.12.2024 | 58,95 | 58,95 | 52,00 | 52,00 | -5,88% | - |
| 16.12.2024 | 59,40 | 59,40 | 52,25 | 55,25 | 5,74% | - |
| 13.12.2024 | 52,25 | 52,25 | 52,00 | 52,25 | 0,00% | - |
| 12.12.2024 | 59,30 | 59,40 | 52,00 | 52,25 | 0,00% | - |
| 11.12.2024 | 52,25 | 52,25 | 52,00 | 52,25 | 0,00% | - |
| 10.12.2024 | 58,95 | 58,95 | 52,00 | 52,25 | -11,37% | - |
| 09.12.2024 | 52,25 | 59,30 | 52,00 | 58,95 | 12,82% | - |
| 06.12.2024 | 52,25 | 52,25 | 52,00 | 52,25 | 0,00% | - |
| 05.12.2024 | 58,60 | 58,60 | 52,00 | 52,25 | 0,00% | - |
| 04.12.2024 | 58,05 | 58,15 | 52,00 | 52,25 | 0,00% | - |
| 03.12.2024 | 57,70 | 57,70 | 52,00 | 52,25 | -9,45% | - |
| 02.12.2024 | 51,75 | 57,70 | 51,75 | 57,70 | 10,85% | - |
| 29.11.2024 | 55,65 | 55,75 | 48,30 | 52,05 | -9,40% | - |
| 27.11.2024 | 57,55 | 57,55 | 57,20 | 57,45 | 10,37% | - |
| 26.11.2024 | 57,20 | 57,55 | 51,70 | 52,05 | 0,00% | - |
| 25.11.2024 | 51,70 | 52,30 | 51,70 | 52,05 | 0,48% | - |
| 22.11.2024 | 57,20 | 57,20 | 51,55 | 51,80 | 0,00% | - |
| 21.11.2024 | 57,00 | 57,10 | 51,55 | 51,80 | -6,67% | - |
| 19.11.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 6,12% | - |
| 18.11.2024 | 57,55 | 57,65 | 51,80 | 52,30 | -0,38% | - |
| 15.11.2024 | 52,50 | 52,50 | 52,00 | 52,50 | 0,00% | - |
| 14.11.2024 | 52,50 | 52,50 | 52,00 | 52,50 | 0,00% | - |
| 13.11.2024 | 56,65 | 56,75 | 52,00 | 52,50 | 6,92% | - |
| 12.11.2024 | 57,55 | 57,55 | 48,00 | 49,10 | -15,20% | - |
| 11.11.2024 | 57,55 | 58,45 | 49,60 | 57,90 | 1,22% | - |
| 08.11.2024 | 57,90 | 57,90 | 50,60 | 57,20 | 12,49% | - |
| 07.11.2024 | 57,10 | 57,10 | 50,85 | 50,85 | -10,95% | - |
| 06.11.2024 | 57,10 | 57,90 | 50,85 | 57,10 | 7,03% | - |
| 05.11.2024 | 53,35 | 53,35 | 52,85 | 53,35 | 0,00% | - |