2,550€
2,00%
Echtzeit-Aktienkurs Telkom SA SOC Ltd.
Bid:
Ask:
Aktienkurse zur Telkom SA SOC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,59 | 2,66 | 2,50 | 2,54 | 1,60% | - |
| 30.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 27.06.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 1,64% | - |
| 26.06.2025 | 2,40 | 2,48 | 2,40 | 2,44 | 2,52% | - |
| 25.06.2025 | 2,36 | 2,44 | 2,36 | 2,38 | 0,00% | - |
| 24.06.2025 | 2,26 | 2,38 | 2,26 | 2,38 | 7,21% | - |
| 23.06.2025 | 2,08 | 2,22 | 2,04 | 2,22 | 5,71% | - |
| 20.06.2025 | 2,00 | 2,12 | 2,00 | 2,10 | 5,00% | - |
| 19.06.2025 | 2,04 | 2,06 | 2,00 | 2,00 | -2,91% | - |
| 18.06.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -3,74% | - |
| 17.06.2025 | 2,06 | 2,14 | 2,06 | 2,14 | 4,90% | - |
| 16.06.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -0,97% | - |
| 13.06.2025 | 2,04 | 2,08 | 2,04 | 2,06 | -0,96% | - |
| 12.06.2025 | 2,06 | 2,08 | 2,04 | 2,08 | 0,97% | - |
| 11.06.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -2,83% | - |
| 10.06.2025 | 1,92 | 2,12 | 1,92 | 2,12 | 8,72% | - |
| 09.06.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 0,52% | - |
| 06.06.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 2,65% | - |
| 05.06.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -2,58% | - |
| 04.06.2025 | 1,96 | 1,99 | 1,94 | 1,94 | -0,51% | - |
| 03.06.2025 | 1,94 | 1,95 | 1,82 | 1,95 | 0,00% | - |
| 02.06.2025 | 1,86 | 1,98 | 1,86 | 1,95 | 6,56% | - |
| 30.05.2025 | 1,85 | 1,86 | 1,83 | 1,83 | -1,61% | - |
| 29.05.2025 | 1,86 | 1,87 | 1,86 | 1,86 | 0,00% | - |
| 28.05.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,54% | - |
| 27.05.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 0,54% | - |
| 26.05.2025 | 1,87 | 1,88 | 1,84 | 1,84 | -2,13% | - |
| 23.05.2025 | 1,90 | 1,92 | 1,88 | 1,88 | -1,57% | - |
| 22.05.2025 | 1,90 | 1,91 | 1,90 | 1,91 | -0,52% | - |
| 21.05.2025 | 1,87 | 1,92 | 1,87 | 1,92 | 2,13% | - |
| 20.05.2025 | 1,85 | 1,91 | 1,85 | 1,88 | 1,08% | - |
| 19.05.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 1,64% | - |
| 16.05.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -0,54% | - |
| 15.05.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 1,10% | - |
| 14.05.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 0,55% | - |
| 13.05.2025 | 1,84 | 1,87 | 1,81 | 1,81 | -2,16% | - |
| 12.05.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -1,07% | - |
| 09.05.2025 | 1,86 | 1,89 | 1,86 | 1,87 | 0,00% | - |
| 08.05.2025 | 1,90 | 1,91 | 1,87 | 1,87 | -2,09% | - |
| 07.05.2025 | 1,90 | 1,93 | 1,90 | 1,91 | 0,53% | - |
| 06.05.2025 | 1,89 | 1,92 | 1,89 | 1,90 | 0,00% | - |
| 05.05.2025 | 1,90 | 1,91 | 1,90 | 1,90 | -0,52% | - |
| 02.05.2025 | 1,82 | 1,91 | 1,82 | 1,91 | 6,11% | - |
| 30.04.2025 | 1,76 | 1,83 | 1,76 | 1,80 | 1,69% | - |
| 29.04.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,00% | - |
| 28.04.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 1,14% | - |
| 25.04.2025 | 1,72 | 1,82 | 1,71 | 1,75 | 1,16% | 6,00 |
| 24.04.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 2,37% | - |
| 23.04.2025 | 1,72 | 1,76 | 1,69 | 1,69 | -1,17% | - |
| 22.04.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 0,59% | - |
| 17.04.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -4,49% | - |
| 16.04.2025 | 1,67 | 1,78 | 1,67 | 1,78 | 4,71% | - |
| 15.04.2025 | 1,62 | 1,70 | 1,62 | 1,70 | 4,29% | - |
| 14.04.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 4,49% | - |
| 11.04.2025 | 1,56 | 1,57 | 1,56 | 1,56 | -1,89% | - |
| 10.04.2025 | 1,57 | 1,63 | 1,57 | 1,59 | 4,61% | - |
| 09.04.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -5,59% | - |
| 08.04.2025 | 1,52 | 1,61 | 1,52 | 1,61 | 5,92% | - |
| 07.04.2025 | 1,49 | 1,52 | 1,36 | 1,52 | -4,40% | - |
| 04.04.2025 | 1,68 | 1,68 | 1,59 | 1,59 | -9,66% | - |
| 03.04.2025 | 1,78 | 1,78 | 1,72 | 1,76 | -6,88% | - |
| 02.04.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 0,53% | - |
| 01.04.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 3,30% | - |
| 31.03.2025 | 1,85 | 1,85 | 1,82 | 1,82 | 0,55% | - |
| 28.03.2025 | 1,86 | 1,92 | 1,81 | 1,81 | -1,63% | - |
| 27.03.2025 | 1,85 | 1,86 | 1,84 | 1,84 | -0,54% | - |
| 26.03.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 1,09% | - |
| 25.03.2025 | 1,82 | 1,83 | 1,80 | 1,83 | 1,10% | - |
| 24.03.2025 | 1,82 | 1,87 | 1,81 | 1,81 | 1,69% | - |
| 21.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 20.03.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 1,70% | 332,00 |
| 19.03.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 1,73% | - |
| 18.03.2025 | 1,75 | 1,76 | 1,73 | 1,73 | 0,00% | - |
| 17.03.2025 | 1,71 | 1,73 | 1,70 | 1,73 | 2,98% | - |
| 14.03.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 0,60% | - |
| 13.03.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 1,83% | - |
| 12.03.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -1,80% | - |
| 11.03.2025 | 1,67 | 1,68 | 1,66 | 1,67 | -2,91% | - |
| 10.03.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 3,61% | - |
| 07.03.2025 | 1,72 | 1,72 | 1,66 | 1,66 | -4,05% | - |
| 06.03.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,00% | - |
| 05.03.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -2,81% | - |
| 04.03.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 1,14% | - |
| 03.03.2025 | 1,76 | 1,76 | 1,75 | 1,76 | -1,68% | - |
| 28.02.2025 | 1,78 | 1,79 | 1,78 | 1,79 | -0,56% | - |
| 27.02.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 0,56% | - |
| 26.02.2025 | 1,78 | 1,79 | 1,78 | 1,79 | -1,10% | - |
| 25.02.2025 | 1,77 | 1,81 | 1,77 | 1,81 | -7,18% | - |
| 24.02.2025 | 1,80 | 1,95 | 1,78 | 1,95 | 9,55% | 527,00 |
| 21.02.2025 | 1,78 | 1,78 | 1,77 | 1,78 | 0,56% | - |
| 20.02.2025 | 1,79 | 1,80 | 1,77 | 1,77 | 0,00% | - |
| 19.02.2025 | 1,82 | 1,83 | 1,77 | 1,77 | -0,56% | - |
| 18.02.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 2,89% | - |
| 17.02.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -2,81% | - |
| 14.02.2025 | 1,79 | 1,79 | 1,76 | 1,78 | -0,56% | - |
| 13.02.2025 | 1,85 | 1,85 | 1,79 | 1,79 | -2,72% | - |
| 12.02.2025 | 1,91 | 1,91 | 1,84 | 1,84 | 0,00% | - |
| 11.02.2025 | 1,86 | 1,86 | 1,84 | 1,84 | 1,66% | - |
| 10.02.2025 | 1,83 | 1,83 | 1,79 | 1,81 | 6,47% | - |
| 07.02.2025 | 1,75 | 1,75 | 1,70 | 1,70 | 0,00% | - |