2,620€
-9,03%
Echtzeit-Aktienkurs Teleste Corp.
Bid:
Ask:
Aktienkurse zur Teleste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,82 | 2,85 | 2,59 | 2,61 | -9,38% | - |
| 03.04.2025 | 2,78 | 2,90 | 2,75 | 2,88 | -1,37% | 5.637,00 |
| 02.04.2025 | 2,92 | 2,92 | 2,85 | 2,92 | 0,00% | 1.758,00 |
| 01.04.2025 | 2,92 | 2,92 | 2,82 | 2,92 | 0,00% | 581,00 |
| 31.03.2025 | 2,93 | 2,93 | 2,79 | 2,92 | 0,69% | 2.404,00 |
| 28.03.2025 | 2,90 | 2,90 | 2,84 | 2,90 | -0,34% | 314,00 |
| 27.03.2025 | 2,81 | 2,94 | 2,81 | 2,91 | 1,04% | 1.492,00 |
| 26.03.2025 | 2,84 | 2,88 | 2,84 | 2,88 | -0,35% | 4.600,00 |
| 25.03.2025 | 2,92 | 2,92 | 2,84 | 2,89 | -0,69% | 2.641,00 |
| 24.03.2025 | 2,92 | 2,92 | 2,90 | 2,91 | 0,00% | 551,00 |
| 21.03.2025 | 2,85 | 2,91 | 2,82 | 2,91 | 0,00% | 617,00 |
| 20.03.2025 | 2,94 | 2,94 | 2,82 | 2,91 | -1,02% | 4.116,00 |
| 18.03.2025 | 2,94 | 2,95 | 2,91 | 2,94 | 0,00% | 3.010,00 |
| 17.03.2025 | 2,95 | 2,95 | 2,90 | 2,94 | 0,00% | 3.976,00 |
| 14.03.2025 | 2,95 | 2,95 | 2,86 | 2,94 | -0,34% | 936,00 |
| 13.03.2025 | 2,92 | 2,95 | 2,92 | 2,95 | -1,34% | 4.611,00 |
| 12.03.2025 | 3,00 | 3,00 | 2,99 | 2,99 | 1,36% | 569,00 |
| 11.03.2025 | 2,99 | 2,99 | 2,85 | 2,95 | -1,34% | 3.813,00 |
| 10.03.2025 | 2,91 | 3,00 | 2,90 | 2,99 | 2,75% | 3.683,00 |
| 07.03.2025 | 2,98 | 3,00 | 2,91 | 2,91 | -2,35% | 3.298,00 |
| 06.03.2025 | 2,97 | 3,08 | 2,91 | 2,98 | 0,00% | 4.354,00 |
| 05.03.2025 | 2,88 | 2,98 | 2,85 | 2,98 | 3,47% | 10.664,00 |
| 04.03.2025 | 2,75 | 2,88 | 2,75 | 2,88 | 2,86% | 2.613,00 |
| 03.03.2025 | 2,86 | 2,88 | 2,73 | 2,80 | -0,71% | 3.259,00 |
| 28.02.2025 | 2,74 | 2,82 | 2,74 | 2,82 | 0,00% | 1.125,00 |
| 27.02.2025 | 2,84 | 2,89 | 2,75 | 2,82 | -2,08% | 3.880,00 |
| 26.02.2025 | 2,82 | 2,92 | 2,80 | 2,88 | 3,23% | 5.885,00 |
| 25.02.2025 | 2,93 | 2,93 | 2,75 | 2,79 | 0,00% | 974,00 |
| 24.02.2025 | 2,84 | 2,84 | 2,73 | 2,79 | -1,76% | 6.159,00 |
| 21.02.2025 | 2,85 | 2,85 | 2,76 | 2,84 | 0,71% | 3.545,00 |
| 20.02.2025 | 2,77 | 2,82 | 2,76 | 2,82 | 0,00% | 1.620,00 |
| 19.02.2025 | 2,82 | 2,82 | 2,77 | 2,82 | 0,00% | 5.777,00 |
| 18.02.2025 | 2,82 | 2,82 | 2,78 | 2,82 | 0,00% | 974,00 |
| 17.02.2025 | 2,91 | 2,91 | 2,78 | 2,82 | -2,76% | 6.229,00 |
| 14.02.2025 | 2,94 | 2,97 | 2,76 | 2,90 | -1,36% | 10.415,00 |
| 13.02.2025 | 2,97 | 2,97 | 2,89 | 2,94 | -2,33% | 6.548,00 |
| 12.02.2025 | 2,90 | 3,08 | 2,90 | 3,01 | 4,15% | 15.196,00 |
| 11.02.2025 | 2,86 | 3,01 | 2,80 | 2,89 | 3,58% | 10.135,00 |
| 10.02.2025 | 2,72 | 2,79 | 2,68 | 2,79 | 3,33% | 2.932,00 |
| 07.02.2025 | 2,69 | 2,72 | 2,65 | 2,70 | 0,00% | 2.870,00 |
| 06.02.2025 | 2,70 | 2,70 | 2,63 | 2,70 | 0,37% | 532,00 |
| 05.02.2025 | 2,60 | 2,69 | 2,56 | 2,69 | 0,37% | 4.793,00 |
| 04.02.2025 | 2,63 | 2,68 | 2,62 | 2,68 | 2,29% | 6.871,00 |
| 03.02.2025 | 2,60 | 2,70 | 2,58 | 2,62 | -4,38% | 8.578,00 |
| 31.01.2025 | 2,66 | 2,74 | 2,64 | 2,74 | 1,11% | 4.027,00 |
| 30.01.2025 | 2,66 | 2,74 | 2,66 | 2,71 | -0,37% | 5.412,00 |
| 29.01.2025 | 2,71 | 2,72 | 2,67 | 2,72 | -1,09% | 4.705,00 |
| 28.01.2025 | 2,70 | 2,75 | 2,70 | 2,75 | 0,00% | 5.128,00 |
| 27.01.2025 | 2,78 | 2,78 | 2,71 | 2,75 | -1,43% | 1.938,00 |
| 24.01.2025 | 2,70 | 2,80 | 2,70 | 2,79 | 1,82% | 1.770,00 |
| 23.01.2025 | 2,66 | 2,75 | 2,65 | 2,74 | -0,72% | 2.499,00 |
| 22.01.2025 | 2,77 | 2,80 | 2,76 | 2,76 | -0,36% | 29,00 |
| 21.01.2025 | 2,73 | 2,77 | 2,73 | 2,77 | 1,47% | 2.000,00 |
| 20.01.2025 | 2,66 | 2,76 | 2,60 | 2,73 | 2,63% | 4.174,00 |
| 17.01.2025 | 2,72 | 2,73 | 2,66 | 2,66 | -1,12% | 7.327,00 |
| 16.01.2025 | 2,70 | 2,70 | 2,65 | 2,69 | -0,37% | 1.086,00 |
| 15.01.2025 | 2,70 | 2,74 | 2,70 | 2,70 | 0,00% | 1.229,00 |
| 14.01.2025 | 2,68 | 2,73 | 2,63 | 2,70 | 0,75% | 3.494,00 |
| 13.01.2025 | 2,67 | 2,69 | 2,65 | 2,68 | 0,75% | 1.388,00 |
| 10.01.2025 | 2,78 | 2,78 | 2,66 | 2,66 | -2,56% | 709,00 |
| 09.01.2025 | 2,75 | 2,75 | 2,66 | 2,73 | -1,09% | 786,00 |
| 08.01.2025 | 2,77 | 2,77 | 2,70 | 2,76 | -0,36% | 3.198,00 |
| 07.01.2025 | 2,72 | 2,79 | 2,62 | 2,77 | 4,14% | 14.203,00 |
| 03.01.2025 | 2,66 | 2,66 | 2,60 | 2,66 | 0,76% | 8.497,00 |
| 02.01.2025 | 2,64 | 2,77 | 2,57 | 2,64 | 0,00% | 15.713,00 |
| 30.12.2024 | 2,65 | 2,72 | 2,60 | 2,64 | -0,38% | 13.917,00 |
| 27.12.2024 | 2,61 | 2,70 | 2,59 | 2,65 | -1,85% | 19.973,00 |
| 23.12.2024 | 2,55 | 2,79 | 2,55 | 2,70 | 0,00% | 11.808,00 |
| 20.12.2024 | 2,72 | 2,83 | 2,65 | 2,70 | -0,37% | 15.300,00 |
| 19.12.2024 | 2,60 | 2,76 | 2,60 | 2,71 | 4,63% | 6.582,00 |
| 18.12.2024 | 2,41 | 2,59 | 2,41 | 2,59 | 3,19% | 8.414,00 |
| 17.12.2024 | 2,56 | 2,61 | 2,50 | 2,51 | -3,83% | 3.301,00 |
| 16.12.2024 | 2,61 | 2,62 | 2,53 | 2,61 | 0,38% | 4.043,00 |
| 13.12.2024 | 2,55 | 2,61 | 2,45 | 2,60 | 1,96% | 2.720,00 |
| 12.12.2024 | 2,64 | 2,64 | 2,48 | 2,55 | -5,56% | 8.925,00 |
| 11.12.2024 | 2,70 | 2,73 | 2,62 | 2,70 | -2,88% | 1.485,00 |
| 10.12.2024 | 2,85 | 2,86 | 2,72 | 2,78 | -2,46% | 2.388,00 |
| 09.12.2024 | 2,81 | 2,90 | 2,81 | 2,85 | -0,35% | 5.767,00 |
| 05.12.2024 | 2,86 | 2,96 | 2,86 | 2,86 | -2,39% | 3.505,00 |
| 04.12.2024 | 2,84 | 3,02 | 2,84 | 2,93 | 3,53% | 11.055,00 |
| 03.12.2024 | 3,00 | 3,05 | 2,83 | 2,83 | -4,07% | 25.235,00 |
| 02.12.2024 | 2,68 | 3,00 | 2,68 | 2,95 | 10,07% | 18.554,00 |
| 29.11.2024 | 2,40 | 2,70 | 2,40 | 2,68 | 9,39% | 12.362,00 |
| 28.11.2024 | 2,33 | 2,45 | 2,33 | 2,45 | 1,24% | 9.753,00 |
| 27.11.2024 | 2,44 | 2,44 | 2,33 | 2,42 | -0,82% | 1.741,00 |
| 26.11.2024 | 2,47 | 2,47 | 2,33 | 2,44 | -1,21% | 1.981,00 |
| 25.11.2024 | 2,45 | 2,48 | 2,41 | 2,47 | 3,35% | 8.917,00 |
| 22.11.2024 | 2,31 | 2,39 | 2,28 | 2,39 | 4,37% | 6.052,00 |
| 21.11.2024 | 2,33 | 2,33 | 2,29 | 2,29 | -2,14% | 1.204,00 |
| 20.11.2024 | 2,35 | 2,40 | 2,26 | 2,34 | -0,43% | 10.585,00 |
| 19.11.2024 | 2,35 | 2,35 | 2,28 | 2,35 | 0,00% | 16.860,00 |
| 18.11.2024 | 2,30 | 2,35 | 2,29 | 2,35 | 1,73% | 1.877,00 |
| 15.11.2024 | 2,26 | 2,36 | 2,26 | 2,31 | -2,12% | 15.768,00 |
| 14.11.2024 | 2,28 | 2,36 | 2,23 | 2,36 | 3,06% | 10.363,00 |
| 13.11.2024 | 2,25 | 2,29 | 2,25 | 2,29 | 1,78% | 8.363,00 |
| 12.11.2024 | 2,20 | 2,30 | 2,18 | 2,25 | 2,27% | 20.542,00 |
| 11.11.2024 | 2,26 | 2,26 | 2,20 | 2,20 | 0,92% | 13.164,00 |
| 08.11.2024 | 2,21 | 2,21 | 2,15 | 2,18 | -2,68% | 3.738,00 |
| 07.11.2024 | 2,27 | 2,27 | 2,20 | 2,24 | -1,32% | 5.722,00 |
| 06.11.2024 | 2,18 | 2,33 | 2,18 | 2,27 | 6,07% | 33.076,00 |