6,600€
0,08%
Echtzeit-Aktienkurs TELEVIS. FSE 1 INH.EO 0,2
Bid:
Ask:
Aktienkurse zur TELEVIS. FSE 1 INH.EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 6,61 | 6,63 | 6,55 | 6,62 | 0,30% | 236.569,00 |
| 25.06.2026 | 6,64 | 6,65 | 6,57 | 6,60 | -0,83% | 178.747,00 |
| 24.06.2026 | 6,64 | 6,65 | 6,58 | 6,65 | 0,30% | 212.903,00 |
| 23.06.2026 | 6,68 | 6,69 | 6,63 | 6,63 | -0,60% | 195.127,00 |
| 22.06.2026 | 6,80 | 6,81 | 6,67 | 6,67 | -2,27% | 320.164,00 |
| 19.06.2026 | 6,82 | 6,90 | 6,80 | 6,83 | 1,19% | 914.224,00 |
| 18.06.2026 | 6,84 | 6,84 | 6,72 | 6,75 | -1,17% | 265.440,00 |
| 17.06.2026 | 6,83 | 6,85 | 6,78 | 6,83 | 0,44% | 184.087,00 |
| 16.06.2026 | 6,86 | 6,92 | 6,77 | 6,80 | -0,29% | 225.041,00 |
| 15.06.2026 | 6,89 | 6,92 | 6,81 | 6,82 | -0,07% | 211.855,00 |
| 12.06.2026 | 6,92 | 6,96 | 6,79 | 6,82 | -0,87% | 224.409,00 |
| 11.06.2026 | 6,91 | 6,94 | 6,86 | 6,88 | -0,58% | 153.944,00 |
| 10.06.2026 | 6,95 | 6,96 | 6,84 | 6,92 | -0,29% | 154.184,00 |
| 09.06.2026 | 6,98 | 7,05 | 6,93 | 6,94 | -0,36% | 255.765,00 |
| 08.06.2026 | 6,76 | 7,01 | 6,73 | 6,97 | 2,65% | 555.469,00 |
| 05.06.2026 | 6,79 | 6,93 | 6,79 | 6,79 | -0,15% | 210.811,00 |
| 04.06.2026 | 6,76 | 6,84 | 6,74 | 6,80 | 0,59% | 298.688,00 |
| 03.06.2026 | 6,80 | 6,89 | 6,76 | 6,76 | -0,52% | 242.190,00 |
| 02.06.2026 | 6,90 | 6,94 | 6,79 | 6,79 | -0,95% | 393.382,00 |
| 01.06.2026 | 6,88 | 6,93 | 6,83 | 6,86 | -0,07% | 215.312,00 |
| 29.05.2026 | 6,81 | 6,93 | 6,81 | 6,86 | 0,66% | 515.466,00 |
| 28.05.2026 | 6,83 | 6,86 | 6,78 | 6,82 | -0,73% | 331.300,00 |
| 27.05.2026 | 6,78 | 6,88 | 6,76 | 6,87 | 1,40% | 226.942,00 |
| 26.05.2026 | 6,79 | 6,85 | 6,77 | 6,77 | -0,15% | 169.012,00 |
| 25.05.2026 | 6,85 | 6,87 | 6,78 | 6,78 | -0,22% | 135.568,00 |
| 22.05.2026 | 6,80 | 6,85 | 6,75 | 6,80 | -0,51% | 201.558,00 |
| 21.05.2026 | 6,77 | 6,85 | 6,72 | 6,83 | 0,96% | 315.745,00 |
| 20.05.2026 | 6,73 | 6,81 | 6,70 | 6,77 | 0,74% | 186.054,00 |
| 19.05.2026 | 6,81 | 6,85 | 6,72 | 6,72 | -1,10% | 180.859,00 |
| 18.05.2026 | 6,80 | 6,82 | 6,69 | 6,79 | -0,59% | 240.900,00 |
| 15.05.2026 | 6,84 | 6,87 | 6,80 | 6,83 | -0,58% | 138.836,00 |
| 14.05.2026 | 6,73 | 6,91 | 6,73 | 6,87 | 2,61% | 221.212,00 |
| 13.05.2026 | 6,72 | 6,74 | 6,70 | 6,70 | -0,30% | 114.022,00 |
| 12.05.2026 | 6,73 | 6,76 | 6,68 | 6,72 | -1,03% | 345.980,00 |
| 11.05.2026 | 6,78 | 6,89 | 6,78 | 6,79 | 0,59% | 237.987,00 |
| 08.05.2026 | 6,71 | 6,77 | 6,68 | 6,75 | -0,07% | 197.112,00 |
| 07.05.2026 | 6,83 | 6,83 | 6,71 | 6,75 | -1,03% | 335.121,00 |
| 06.05.2026 | 6,87 | 6,90 | 6,81 | 6,82 | -0,22% | 209.994,00 |
| 05.05.2026 | 6,78 | 6,85 | 6,77 | 6,84 | 0,37% | 208.343,00 |
| 04.05.2026 | 6,81 | 6,99 | 6,75 | 6,81 | 0,74% | 649.717,00 |
| 30.04.2026 | 6,70 | 6,78 | 6,66 | 6,76 | 0,82% | 229.700,00 |
| 29.04.2026 | 6,80 | 6,80 | 6,68 | 6,71 | -0,67% | 388.919,00 |
| 28.04.2026 | 6,78 | 6,85 | 6,73 | 6,75 | -0,74% | 295.536,00 |
| 27.04.2026 | 6,81 | 6,83 | 6,77 | 6,80 | -0,07% | 417.487,00 |
| 24.04.2026 | 6,84 | 6,90 | 6,77 | 6,81 | -0,87% | 668.909,00 |
| 23.04.2026 | 6,81 | 6,91 | 6,79 | 6,87 | 1,03% | 402.640,00 |
| 22.04.2026 | 6,80 | 6,83 | 6,77 | 6,80 | -0,51% | 442.195,00 |
| 21.04.2026 | 6,74 | 6,86 | 6,73 | 6,83 | -6,57% | 632.141,00 |
| 20.04.2026 | 7,34 | 7,39 | 7,31 | 7,31 | -0,88% | 559.293,00 |
| 17.04.2026 | 7,35 | 7,45 | 7,34 | 7,38 | 0,34% | 582.608,00 |
| 16.04.2026 | 7,30 | 7,43 | 7,28 | 7,35 | 1,10% | 383.214,00 |
| 15.04.2026 | 7,30 | 7,31 | 7,24 | 7,27 | 0,62% | 351.520,00 |
| 14.04.2026 | 7,13 | 7,26 | 7,13 | 7,23 | 1,26% | 310.080,00 |
| 13.04.2026 | 7,17 | 7,21 | 7,07 | 7,14 | -1,31% | 450.978,00 |
| 10.04.2026 | 7,19 | 7,29 | 7,19 | 7,23 | 1,33% | 351.122,00 |
| 09.04.2026 | 7,21 | 7,24 | 7,11 | 7,14 | -0,63% | 265.701,00 |
| 08.04.2026 | 7,22 | 7,27 | 7,18 | 7,18 | 2,21% | 475.184,00 |
| 07.04.2026 | 7,12 | 7,20 | 7,03 | 7,03 | 1,59% | 531.019,00 |
| 02.04.2026 | 6,91 | 6,99 | 6,88 | 6,92 | -0,43% | 326.474,00 |
| 01.04.2026 | 7,01 | 7,07 | 6,93 | 6,95 | 0,14% | 189.515,00 |
| 31.03.2026 | 7,03 | 7,06 | 6,94 | 6,94 | -1,07% | 301.806,00 |
| 30.03.2026 | 6,94 | 7,03 | 6,93 | 7,01 | 1,82% | 242.782,00 |
| 27.03.2026 | 6,99 | 6,99 | 6,89 | 6,89 | -0,58% | 178.166,00 |
| 26.03.2026 | 6,96 | 7,02 | 6,93 | 6,93 | -0,22% | 161.655,00 |
| 25.03.2026 | 6,98 | 7,05 | 6,94 | 6,94 | 0,29% | 193.159,00 |
| 24.03.2026 | 6,95 | 7,02 | 6,92 | 6,92 | 0,00% | 189.474,00 |
| 23.03.2026 | 6,80 | 7,02 | 6,76 | 6,92 | 0,80% | 371.936,00 |
| 20.03.2026 | 6,98 | 7,00 | 6,86 | 6,87 | -1,29% | 840.345,00 |
| 19.03.2026 | 7,01 | 7,03 | 6,95 | 6,96 | -0,36% | 248.240,00 |
| 18.03.2026 | 7,08 | 7,12 | 6,98 | 6,98 | -1,41% | 309.519,00 |
| 17.03.2026 | 7,13 | 7,14 | 7,05 | 7,08 | -0,14% | 218.166,00 |
| 16.03.2026 | 7,15 | 7,19 | 7,05 | 7,09 | -0,84% | 206.784,00 |
| 13.03.2026 | 7,06 | 7,19 | 7,05 | 7,15 | 1,20% | 169.210,00 |
| 12.03.2026 | 7,14 | 7,16 | 7,05 | 7,07 | -1,40% | 262.293,00 |
| 11.03.2026 | 7,20 | 7,20 | 7,15 | 7,17 | -0,62% | 272.723,00 |
| 10.03.2026 | 7,24 | 7,26 | 7,17 | 7,21 | 1,05% | 263.648,00 |
| 09.03.2026 | 7,06 | 7,17 | 7,02 | 7,14 | -0,42% | 187.020,00 |
| 06.03.2026 | 7,15 | 7,19 | 7,08 | 7,17 | 0,63% | 319.905,00 |
| 05.03.2026 | 6,95 | 7,14 | 6,87 | 7,12 | -0,84% | 634.777,00 |
| 04.03.2026 | 7,11 | 7,22 | 7,11 | 7,18 | 0,98% | 240.462,00 |
| 03.03.2026 | 7,22 | 7,22 | 7,08 | 7,11 | -1,46% | 442.592,00 |
| 02.03.2026 | 7,08 | 7,31 | 7,07 | 7,22 | -0,76% | 280.966,00 |
| 27.02.2026 | 7,19 | 7,33 | 7,16 | 7,27 | 0,97% | 450.271,00 |
| 26.02.2026 | 7,10 | 7,23 | 7,06 | 7,20 | 2,06% | 364.742,00 |
| 25.02.2026 | 7,14 | 7,26 | 7,05 | 7,06 | -1,33% | 513.210,00 |
| 24.02.2026 | 7,11 | 7,27 | 7,07 | 7,15 | 0,49% | 313.629,00 |
| 23.02.2026 | 7,20 | 7,25 | 7,12 | 7,12 | -1,32% | 305.447,00 |
| 20.02.2026 | 7,11 | 7,27 | 7,09 | 7,21 | 1,55% | 304.633,00 |
| 19.02.2026 | 7,03 | 7,14 | 7,03 | 7,10 | 1,50% | 310.499,00 |
| 18.02.2026 | 7,06 | 7,12 | 6,98 | 7,00 | -0,64% | 345.557,00 |
| 17.02.2026 | 6,98 | 7,07 | 6,96 | 7,04 | 1,88% | 387.766,00 |
| 16.02.2026 | 7,30 | 7,31 | 6,91 | 6,91 | -5,67% | 1.259.413,00 |
| 13.02.2026 | 7,29 | 7,50 | 6,90 | 7,33 | -7,80% | 1.549.015,00 |
| 12.02.2026 | 8,03 | 8,05 | 7,95 | 7,95 | -1,18% | 208.662,00 |
| 11.02.2026 | 8,17 | 8,20 | 8,03 | 8,04 | -1,59% | 272.306,00 |
| 10.02.2026 | 8,18 | 8,25 | 8,16 | 8,17 | 0,43% | 130.582,00 |
| 09.02.2026 | 8,14 | 8,15 | 8,08 | 8,14 | 0,49% | 114.427,00 |
| 06.02.2026 | 8,14 | 8,14 | 8,06 | 8,10 | -0,55% | 125.350,00 |
| 05.02.2026 | 8,16 | 8,19 | 8,10 | 8,14 | -0,25% | 97.538,00 |
| 04.02.2026 | 8,02 | 8,18 | 7,96 | 8,16 | 1,56% | 211.347,00 |