1,145€
1,60%
Echtzeit-Aktienkurs TCL ELECTRONICS HLDGS HD1
Bid:
Ask:
Aktienkurse zur TCL ELECTRONICS HLDGS HD1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 1,15 | 1,16 | 1,12 | 1,14 | 1,55% | - |
| 04.09.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 1,17% | - |
| 03.09.2025 | 1,09 | 1,13 | 1,09 | 1,11 | 1,14% | - |
| 02.09.2025 | 1,10 | 1,10 | 1,08 | 1,10 | -0,09% | - |
| 01.09.2025 | 1,09 | 1,10 | 1,08 | 1,10 | -5,73% | - |
| 29.08.2025 | 1,19 | 1,22 | 1,17 | 1,17 | 1,78% | 38,00 |
| 28.08.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -3,73% | - |
| 27.08.2025 | 1,21 | 1,22 | 1,15 | 1,19 | 5,81% | 19.495,00 |
| 26.08.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 6,17% | - |
| 25.08.2025 | 1,06 | 1,07 | 1,06 | 1,06 | 0,05% | - |
| 22.08.2025 | 1,02 | 1,08 | 1,02 | 1,06 | 1,38% | 9.000,00 |
| 21.08.2025 | 1,05 | 1,05 | 1,04 | 1,05 | -1,55% | - |
| 20.08.2025 | 1,03 | 1,07 | 1,03 | 1,06 | 2,85% | - |
| 19.08.2025 | 1,03 | 1,04 | 1,03 | 1,03 | -0,17% | - |
| 18.08.2025 | 1,03 | 1,04 | 1,00 | 1,04 | 0,97% | 1.300,00 |
| 15.08.2025 | 1,02 | 1,06 | 1,02 | 1,03 | -6,49% | 2.200,00 |
| 14.08.2025 | 1,03 | 1,11 | 1,03 | 1,10 | 4,58% | - |
| 13.08.2025 | 1,04 | 1,05 | 1,04 | 1,05 | -0,24% | - |
| 12.08.2025 | 1,05 | 1,09 | 1,04 | 1,05 | 0,72% | 2.058,00 |
| 11.08.2025 | 1,04 | 1,05 | 1,01 | 1,04 | -3,42% | 851,00 |
| 08.08.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -0,41% | - |
| 07.08.2025 | 1,09 | 1,13 | 1,08 | 1,09 | -0,78% | 24,00 |
| 06.08.2025 | 1,10 | 1,11 | 1,07 | 1,09 | -3,82% | 130,00 |
| 05.08.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,18% | - |
| 04.08.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 3,84% | - |
| 01.08.2025 | 1,11 | 1,12 | 1,09 | 1,09 | -2,24% | - |
| 31.07.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -2,91% | - |
| 30.07.2025 | 1,14 | 1,15 | 1,11 | 1,15 | 1,72% | 2.200,00 |
| 29.07.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 4,72% | - |
| 28.07.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 5,67% | - |
| 25.07.2025 | 1,02 | 1,04 | 1,02 | 1,02 | -2,01% | - |
| 24.07.2025 | 1,03 | 1,08 | 1,03 | 1,04 | -2,25% | 13,00 |
| 23.07.2025 | 1,07 | 1,10 | 1,03 | 1,07 | -3,43% | 67,00 |
| 22.07.2025 | 1,12 | 1,15 | 1,08 | 1,11 | 2,98% | 171,00 |
| 21.07.2025 | 1,10 | 1,12 | 1,07 | 1,07 | -6,81% | 85,00 |
| 18.07.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -2,08% | 100,00 |
| 17.07.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 6,08% | - |
| 16.07.2025 | 1,10 | 1,12 | 1,09 | 1,11 | 1,93% | - |
| 15.07.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -3,03% | - |
| 14.07.2025 | 1,09 | 1,16 | 1,08 | 1,12 | 3,31% | 11.303,00 |
| 11.07.2025 | 1,09 | 1,13 | 1,05 | 1,09 | -2,07% | 607,00 |
| 10.07.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 2,68% | - |
| 09.07.2025 | 1,08 | 1,08 | 1,07 | 1,08 | -1,59% | - |
| 08.07.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 7,75% | - |
| 07.07.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -1,92% | - |
| 04.07.2025 | 1,06 | 1,08 | 1,04 | 1,04 | -4,98% | 2,00 |
| 03.07.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 4,34% | - |
| 02.07.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 1,53% | - |
| 01.07.2025 | 1,07 | 1,07 | 1,03 | 1,03 | -0,07% | 11,00 |
| 30.06.2025 | 1,03 | 1,04 | 1,03 | 1,03 | 1,10% | - |
| 27.06.2025 | 1,03 | 1,03 | 1,01 | 1,02 | 0,64% | - |
| 26.06.2025 | 1,01 | 1,04 | 1,00 | 1,02 | 1,65% | 100,00 |
| 25.06.2025 | 1,07 | 1,07 | 1,00 | 1,00 | -4,79% | - |
| 24.06.2025 | 1,05 | 1,08 | 1,03 | 1,05 | -0,62% | 1.014,00 |
| 23.06.2025 | 1,03 | 1,06 | 1,01 | 1,06 | 2,72% | 7.909,00 |
| 20.06.2025 | 1,02 | 1,03 | 0,99 | 1,03 | 0,91% | 2.609,00 |
| 19.06.2025 | 1,03 | 1,05 | 1,02 | 1,02 | -2,88% | 400,00 |
| 18.06.2025 | 1,05 | 1,09 | 1,03 | 1,05 | -1,08% | 400,00 |
| 17.06.2025 | 1,05 | 1,06 | 1,05 | 1,06 | -0,09% | - |
| 16.06.2025 | 1,05 | 1,07 | 1,05 | 1,06 | 1,14% | - |
| 13.06.2025 | 1,04 | 1,06 | 1,04 | 1,05 | -1,82% | - |
| 12.06.2025 | 1,05 | 1,07 | 1,03 | 1,07 | -1,20% | 100,00 |
| 11.06.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,05% | - |
| 10.06.2025 | 1,07 | 1,09 | 1,07 | 1,08 | -0,82% | - |
| 09.06.2025 | 1,11 | 1,13 | 1,05 | 1,09 | 0,05% | 28,00 |
| 06.06.2025 | 1,07 | 1,10 | 1,05 | 1,09 | 2,06% | - |
| 05.06.2025 | 1,09 | 1,11 | 1,05 | 1,07 | -6,15% | 300,00 |
| 04.06.2025 | 1,13 | 1,16 | 1,11 | 1,14 | -1,56% | 4.270,00 |
| 03.06.2025 | 1,15 | 1,20 | 1,12 | 1,16 | 0,00% | 1.021,00 |
| 02.06.2025 | 1,14 | 1,20 | 1,11 | 1,16 | 4,56% | 22,00 |
| 30.05.2025 | 1,14 | 1,15 | 1,10 | 1,11 | -3,28% | 7,00 |
| 29.05.2025 | 1,18 | 1,18 | 1,13 | 1,14 | -1,89% | - |
| 28.05.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -0,13% | - |
| 27.05.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,79% | - |
| 26.05.2025 | 1,16 | 1,16 | 1,11 | 1,15 | -3,04% | 1.500,00 |
| 23.05.2025 | 1,21 | 1,25 | 1,16 | 1,18 | -3,15% | 3.062,00 |
| 22.05.2025 | 1,21 | 1,24 | 1,18 | 1,22 | 2,26% | 11.400,00 |
| 21.05.2025 | 1,24 | 1,25 | 1,19 | 1,19 | -4,40% | 3.250,00 |
| 20.05.2025 | 1,26 | 1,26 | 1,23 | 1,25 | 2,46% | 5.200,00 |
| 19.05.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 3,48% | - |
| 16.05.2025 | 1,16 | 1,21 | 1,15 | 1,18 | -1,71% | 70,00 |
| 15.05.2025 | 1,19 | 1,23 | 1,18 | 1,20 | 0,63% | 1.320,00 |
| 14.05.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,25% | - |
| 13.05.2025 | 1,20 | 1,24 | 1,19 | 1,19 | -2,30% | 350,00 |
| 12.05.2025 | 1,17 | 1,23 | 1,17 | 1,22 | 3,89% | 24.329,00 |
| 09.05.2025 | 1,18 | 1,22 | 1,14 | 1,17 | 6,70% | 12.030,00 |
| 08.05.2025 | 1,11 | 1,13 | 1,07 | 1,10 | 0,23% | 15,00 |
| 07.05.2025 | 1,09 | 1,13 | 1,08 | 1,10 | -1,13% | 123,00 |
| 06.05.2025 | 1,13 | 1,15 | 1,11 | 1,11 | -3,74% | 10.140,00 |
| 05.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 02.05.2025 | 1,14 | 1,18 | 1,10 | 1,15 | 6,73% | 11,00 |
| 30.04.2025 | 1,12 | 1,12 | 1,05 | 1,08 | -2,00% | - |
| 29.04.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 2,52% | - |
| 28.04.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 5,09% | - |
| 25.04.2025 | 1,02 | 1,05 | 0,99 | 1,02 | -3,82% | 432,00 |
| 24.04.2025 | 1,03 | 1,06 | 1,01 | 1,06 | 5,46% | 1,00 |
| 23.04.2025 | 1,00 | 1,04 | 0,97 | 1,01 | 4,84% | 89,00 |
| 22.04.2025 | 0,94 | 0,96 | 0,93 | 0,96 | 5,61% | - |
| 17.04.2025 | 0,92 | 0,94 | 0,90 | 0,91 | -0,11% | - |
| 16.04.2025 | 0,90 | 0,93 | 0,90 | 0,91 | -2,12% | - |