3,910€
-1,76%
Echtzeit-Aktienkurs Teleste Corp.
Bid:
Ask:
Aktienkurse zur Teleste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,93 | 3,93 | 3,91 | 3,93 | -1,38% | - |
| 14.10.2025 | 3,95 | 3,98 | 3,89 | 3,98 | 0,76% | 2.806,00 |
| 13.10.2025 | 3,87 | 3,95 | 3,80 | 3,95 | 0,77% | 11.318,00 |
| 10.10.2025 | 3,92 | 3,92 | 3,87 | 3,92 | 0,00% | 2.419,00 |
| 09.10.2025 | 3,97 | 3,97 | 3,89 | 3,92 | -1,26% | 5.920,00 |
| 08.10.2025 | 3,94 | 3,97 | 3,80 | 3,97 | 0,00% | 6.456,00 |
| 07.10.2025 | 3,93 | 3,97 | 3,91 | 3,97 | 0,76% | 2.113,00 |
| 06.10.2025 | 3,94 | 4,05 | 3,93 | 3,94 | -1,01% | 3.361,00 |
| 03.10.2025 | 4,01 | 4,01 | 3,93 | 3,98 | 0,25% | 8.620,00 |
| 02.10.2025 | 3,99 | 4,00 | 3,92 | 3,97 | -0,50% | 2.158,00 |
| 01.10.2025 | 4,00 | 4,02 | 3,94 | 3,99 | -1,24% | 1.777,00 |
| 30.09.2025 | 4,04 | 4,04 | 4,00 | 4,04 | 0,50% | 2.214,00 |
| 29.09.2025 | 4,02 | 4,06 | 4,02 | 4,02 | 0,00% | 4.115,00 |
| 26.09.2025 | 3,97 | 4,02 | 3,96 | 4,02 | 0,75% | 782,00 |
| 25.09.2025 | 4,01 | 4,01 | 3,96 | 3,99 | -1,97% | 2.950,00 |
| 24.09.2025 | 4,06 | 4,09 | 4,01 | 4,07 | 0,74% | 7.676,00 |
| 23.09.2025 | 4,00 | 4,05 | 3,95 | 4,04 | 1,25% | 12.958,00 |
| 22.09.2025 | 3,95 | 3,99 | 3,89 | 3,99 | 0,76% | 2.293,00 |
| 19.09.2025 | 3,90 | 3,97 | 3,90 | 3,96 | -0,75% | 1.650,00 |
| 18.09.2025 | 3,91 | 4,00 | 3,90 | 3,99 | 2,57% | 23.158,00 |
| 17.09.2025 | 3,90 | 3,94 | 3,85 | 3,89 | -0,77% | 13.666,00 |
| 16.09.2025 | 3,84 | 3,98 | 3,84 | 3,92 | 0,00% | 17.875,00 |
| 15.09.2025 | 3,98 | 3,98 | 3,86 | 3,92 | -2,24% | 12.288,00 |
| 12.09.2025 | 4,02 | 4,02 | 3,92 | 4,01 | -0,25% | 1.901,00 |
| 11.09.2025 | 4,09 | 4,09 | 3,99 | 4,02 | -1,71% | 3.181,00 |
| 10.09.2025 | 3,90 | 4,09 | 3,88 | 4,09 | 4,60% | 15.972,00 |
| 09.09.2025 | 3,92 | 3,95 | 3,88 | 3,91 | -2,01% | 2.149,00 |
| 08.09.2025 | 3,95 | 3,99 | 3,92 | 3,99 | 1,01% | 954,00 |
| 05.09.2025 | 3,93 | 3,98 | 3,93 | 3,95 | -0,25% | 2.654,00 |
| 04.09.2025 | 4,02 | 4,02 | 3,92 | 3,96 | -2,22% | 740,00 |
| 03.09.2025 | 3,90 | 4,08 | 3,90 | 4,05 | 3,05% | 8.739,00 |
| 02.09.2025 | 3,97 | 3,97 | 3,90 | 3,93 | -0,76% | 1.851,00 |
| 01.09.2025 | 4,01 | 4,06 | 3,92 | 3,96 | -1,25% | 5.289,00 |
| 29.08.2025 | 4,09 | 4,09 | 3,94 | 4,01 | -1,96% | 9.205,00 |
| 28.08.2025 | 3,90 | 4,10 | 3,90 | 4,09 | 3,02% | 10.185,00 |
| 27.08.2025 | 4,07 | 4,07 | 3,88 | 3,97 | 1,28% | 5.869,00 |
| 26.08.2025 | 4,19 | 4,19 | 3,80 | 3,92 | -6,44% | 28.795,00 |
| 25.08.2025 | 3,92 | 4,20 | 3,90 | 4,19 | 6,08% | 26.808,00 |
| 22.08.2025 | 3,87 | 3,95 | 3,87 | 3,95 | 2,07% | 5.564,00 |
| 21.08.2025 | 3,85 | 3,87 | 3,76 | 3,87 | 0,52% | 10.608,00 |
| 20.08.2025 | 3,56 | 3,87 | 3,56 | 3,85 | 4,05% | 15.535,00 |
| 19.08.2025 | 3,69 | 3,70 | 3,56 | 3,70 | -0,54% | 13.508,00 |
| 18.08.2025 | 3,68 | 3,75 | 3,64 | 3,72 | 0,54% | 4.870,00 |
| 15.08.2025 | 3,75 | 3,75 | 3,65 | 3,70 | -1,33% | 13.677,00 |
| 14.08.2025 | 3,66 | 3,92 | 3,64 | 3,75 | 14,33% | 61.822,00 |
| 13.08.2025 | 3,22 | 3,35 | 3,22 | 3,28 | 0,92% | 6.137,00 |
| 12.08.2025 | 3,22 | 3,25 | 3,16 | 3,25 | -0,31% | 3.940,00 |
| 11.08.2025 | 3,25 | 3,27 | 3,20 | 3,26 | 0,31% | 4.818,00 |
| 08.08.2025 | 3,21 | 3,25 | 3,15 | 3,25 | 0,93% | 1.780,00 |
| 07.08.2025 | 3,25 | 3,27 | 3,15 | 3,22 | -0,92% | 15.947,00 |
| 06.08.2025 | 3,08 | 3,28 | 3,08 | 3,25 | 5,52% | 10.315,00 |
| 05.08.2025 | 3,21 | 3,21 | 3,02 | 3,08 | -4,05% | 3.540,00 |
| 04.08.2025 | 3,20 | 3,21 | 3,10 | 3,21 | 0,31% | 1.093,00 |
| 01.08.2025 | 3,20 | 3,21 | 3,11 | 3,20 | 0,00% | 1.569,00 |
| 31.07.2025 | 3,22 | 3,22 | 3,13 | 3,20 | -0,62% | 3.347,00 |
| 30.07.2025 | 3,24 | 3,24 | 3,15 | 3,22 | 0,00% | 3.369,00 |
| 29.07.2025 | 3,15 | 3,24 | 3,10 | 3,22 | -1,53% | 6.877,00 |
| 28.07.2025 | 3,24 | 3,30 | 3,13 | 3,27 | 0,93% | 5.231,00 |
| 25.07.2025 | 3,20 | 3,24 | 3,19 | 3,24 | 0,93% | 3.218,00 |
| 24.07.2025 | 3,19 | 3,24 | 3,10 | 3,21 | -0,93% | 3.285,00 |
| 23.07.2025 | 3,05 | 3,25 | 3,05 | 3,24 | 0,00% | 6.517,00 |
| 22.07.2025 | 3,18 | 3,24 | 3,08 | 3,24 | 0,00% | 5.660,00 |
| 21.07.2025 | 3,25 | 3,25 | 3,24 | 3,24 | 0,00% | 1.244,00 |
| 18.07.2025 | 3,23 | 3,25 | 3,09 | 3,24 | 0,31% | 1.633,00 |
| 17.07.2025 | 3,22 | 3,23 | 3,22 | 3,23 | -1,22% | 1.174,00 |
| 16.07.2025 | 3,29 | 3,30 | 3,09 | 3,27 | 0,00% | 4.522,00 |
| 15.07.2025 | 3,18 | 3,28 | 3,18 | 3,27 | 2,83% | 13.604,00 |
| 14.07.2025 | 2,90 | 3,20 | 2,90 | 3,18 | 9,66% | 42.801,00 |
| 11.07.2025 | 2,90 | 2,90 | 2,89 | 2,90 | 2,11% | 566,00 |
| 10.07.2025 | 2,92 | 2,92 | 2,84 | 2,84 | -2,41% | 433,00 |
| 09.07.2025 | 2,89 | 2,92 | 2,89 | 2,91 | 2,11% | 2.790,00 |
| 08.07.2025 | 2,80 | 2,90 | 2,80 | 2,85 | -2,73% | 963,00 |
| 07.07.2025 | 2,84 | 2,95 | 2,84 | 2,93 | 0,69% | 4.073,00 |
| 04.07.2025 | 2,96 | 2,96 | 2,85 | 2,91 | -1,69% | 2.325,00 |
| 03.07.2025 | 2,90 | 2,96 | 2,90 | 2,96 | 0,00% | 108,00 |
| 02.07.2025 | 2,84 | 2,97 | 2,84 | 2,96 | 1,37% | 439,00 |
| 01.07.2025 | 2,91 | 2,92 | 2,90 | 2,92 | 1,04% | 3.927,00 |
| 30.06.2025 | 2,97 | 2,97 | 2,72 | 2,89 | 0,00% | 6.805,00 |
| 27.06.2025 | 2,93 | 2,93 | 2,77 | 2,89 | -2,69% | 3.041,00 |
| 26.06.2025 | 2,84 | 2,97 | 2,84 | 2,97 | -0,34% | 1.081,00 |
| 25.06.2025 | 2,85 | 2,98 | 2,71 | 2,98 | 4,56% | 9.879,00 |
| 24.06.2025 | 2,80 | 2,85 | 2,76 | 2,85 | 0,00% | 1.324,00 |
| 23.06.2025 | 2,89 | 2,89 | 2,82 | 2,85 | -0,70% | 730,00 |
| 19.06.2025 | 2,76 | 2,87 | 2,76 | 2,87 | 0,00% | 547,00 |
| 18.06.2025 | 2,83 | 2,87 | 2,79 | 2,87 | -0,69% | 4.617,00 |
| 17.06.2025 | 2,83 | 2,89 | 2,83 | 2,89 | 0,35% | 776,00 |
| 16.06.2025 | 3,00 | 3,00 | 2,83 | 2,88 | 0,00% | 4.796,00 |
| 13.06.2025 | 2,85 | 2,88 | 2,82 | 2,88 | 0,00% | 12.719,00 |
| 12.06.2025 | 2,88 | 2,88 | 2,85 | 2,88 | -0,35% | 1.338,00 |
| 11.06.2025 | 2,90 | 2,90 | 2,87 | 2,89 | -0,34% | 1.690,00 |
| 10.06.2025 | 2,91 | 2,91 | 2,88 | 2,90 | -0,34% | 2.962,00 |
| 09.06.2025 | 2,89 | 2,91 | 2,85 | 2,91 | 0,34% | 3.118,00 |
| 06.06.2025 | 2,88 | 2,92 | 2,87 | 2,90 | 0,00% | 289,00 |
| 05.06.2025 | 2,89 | 2,90 | 2,89 | 2,90 | 0,00% | 2.033,00 |
| 04.06.2025 | 2,85 | 2,90 | 2,85 | 2,90 | 1,05% | 9.265,00 |
| 03.06.2025 | 2,89 | 2,89 | 2,85 | 2,87 | -1,03% | 6.142,00 |
| 02.06.2025 | 2,90 | 2,90 | 2,85 | 2,90 | 0,00% | 409,00 |
| 30.05.2025 | 2,90 | 2,90 | 2,85 | 2,90 | -1,02% | 3.072,00 |
| 28.05.2025 | 2,94 | 2,96 | 2,89 | 2,93 | 0,34% | 5.263,00 |
| 27.05.2025 | 2,93 | 2,94 | 2,87 | 2,92 | 0,00% | 4.143,00 |