53,300€
-1,84%
Echtzeit-Aktienkurs TELEVERBIER IA SF 13,5
Bid:
Ask:
Aktienkurse zur TELEVERBIER IA SF 13,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.05.2025 | 58,25 | 58,25 | 57,75 | 58,25 | 0,00% | 11,00 |
| 19.05.2025 | 60,55 | 60,55 | 56,00 | 58,25 | -3,80% | - |
| 16.05.2025 | 60,20 | 60,55 | 57,00 | 60,55 | 0,58% | - |
| 15.05.2025 | 59,75 | 60,20 | 56,00 | 60,20 | 0,75% | - |
| 14.05.2025 | 60,10 | 60,10 | 56,00 | 59,75 | -0,58% | - |
| 13.05.2025 | 59,85 | 60,10 | 56,00 | 60,10 | 0,00% | - |
| 12.05.2025 | 60,65 | 60,65 | 56,00 | 60,10 | 0,59% | - |
| 09.05.2025 | 59,65 | 60,00 | 57,00 | 59,75 | 0,17% | 11,00 |
| 08.05.2025 | 60,00 | 60,00 | 56,00 | 59,65 | 0,59% | - |
| 07.05.2025 | 59,30 | 59,40 | 56,00 | 59,30 | 0,00% | - |
| 06.05.2025 | 59,30 | 59,65 | 56,00 | 59,30 | -0,17% | - |
| 05.05.2025 | 58,95 | 59,65 | 56,00 | 59,40 | 0,76% | - |
| 02.05.2025 | 58,50 | 58,95 | 56,00 | 58,95 | 1,55% | - |
| 30.04.2025 | 57,70 | 58,05 | 57,25 | 58,05 | 0,61% | - |
| 29.04.2025 | 57,25 | 58,00 | 54,00 | 57,70 | 0,79% | - |
| 28.04.2025 | 58,50 | 58,50 | 55,00 | 57,25 | 1,78% | - |
| 25.04.2025 | 57,25 | 59,75 | 56,25 | 56,25 | -1,75% | - |
| 24.04.2025 | 56,00 | 57,25 | 55,90 | 57,25 | 2,23% | - |
| 23.04.2025 | 54,75 | 59,75 | 54,75 | 56,00 | 2,28% | - |
| 22.04.2025 | 53,50 | 65,00 | 53,50 | 54,75 | 1,48% | - |
| 17.04.2025 | 53,60 | 59,75 | 53,60 | 53,95 | 0,65% | - |
| 16.04.2025 | 53,60 | 59,75 | 53,40 | 53,60 | -7,98% | - |
| 15.04.2025 | 51,90 | 62,50 | 51,90 | 58,25 | 12,24% | - |
| 14.04.2025 | 53,25 | 57,00 | 51,45 | 51,90 | 1,07% | - |
| 11.04.2025 | 51,35 | 59,25 | 50,10 | 51,35 | 0,49% | - |
| 10.04.2025 | 53,60 | 56,00 | 48,85 | 51,10 | -4,31% | - |
| 09.04.2025 | 48,15 | 59,30 | 48,15 | 53,40 | 9,31% | - |
| 08.04.2025 | 49,15 | 56,00 | 48,00 | 48,85 | -0,61% | - |
| 07.04.2025 | 50,40 | 54,75 | 48,50 | 49,15 | -2,48% | - |
| 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% | - |