3,340€
1,52%
Echtzeit-Aktienkurs TELE COLUMBUS AG NA O.N.
Bid:
Ask:
Aktienkurse zur TELE COLUMBUS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2021 | 3,31 | 3,31 | 3,31 | 3,31 | 0,46% | - |
| 19.07.2021 | 3,29 | 3,29 | 3,29 | 3,29 | 0,61% | - |
| 27.04.2021 | 3,27 | 3,27 | 3,27 | 3,27 | 0,93% | - |
| 23.03.2021 | 3,23 | 3,24 | 3,23 | 3,24 | -0,15% | - |
| 17.03.2021 | 3,25 | 3,25 | 3,25 | 3,25 | 0,31% | - |
| 04.03.2021 | 3,24 | 3,24 | 3,24 | 3,24 | 0,15% | - |
| 12.02.2021 | 3,23 | 3,23 | 3,23 | 3,23 | 0,00% | - |
| 11.02.2021 | 3,23 | 3,23 | 3,23 | 3,23 | 0,00% | - |
| 10.02.2021 | 3,23 | 3,23 | 3,23 | 3,23 | 0,00% | - |
| 09.02.2021 | 3,23 | 3,23 | 3,23 | 3,23 | -0,15% | - |
| 08.02.2021 | 3,24 | 3,24 | 3,24 | 3,24 | -0,15% | - |
| 05.02.2021 | 3,24 | 3,24 | 3,24 | 3,24 | 0,08% | - |
| 04.02.2021 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 03.02.2021 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 02.02.2021 | 3,24 | 3,24 | 3,24 | 3,24 | -0,08% | - |
| 01.02.2021 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 29.01.2021 | 3,24 | 3,24 | 3,24 | 3,24 | 0,15% | - |
| 27.01.2021 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 26.01.2021 | 3,24 | 3,24 | 3,24 | 3,24 | 38,54% | - |
| 11.11.2020 | 2,15 | 2,41 | 2,15 | 2,34 | 8,98% | - |
| 10.11.2020 | 2,09 | 2,24 | 2,09 | 2,14 | 0,59% | - |
| 09.11.2020 | 2,06 | 2,28 | 2,06 | 2,13 | 1,55% | - |
| 06.11.2020 | 2,04 | 2,13 | 2,01 | 2,10 | -0,83% | - |
| 05.11.2020 | 2,10 | 2,27 | 1,90 | 2,12 | -1,97% | - |
| 04.11.2020 | 2,16 | 2,26 | 2,11 | 2,16 | -0,23% | - |
| 03.11.2020 | 2,21 | 2,28 | 2,13 | 2,16 | -2,92% | - |
| 02.11.2020 | 2,08 | 2,28 | 2,07 | 2,23 | 4,82% | - |
| 30.10.2020 | 2,11 | 2,14 | 2,06 | 2,13 | -1,05% | - |
| 29.10.2020 | 2,14 | 2,21 | 2,10 | 2,15 | -1,04% | - |
| 28.10.2020 | 2,12 | 2,22 | 2,05 | 2,17 | -0,80% | - |
| 27.10.2020 | 2,13 | 2,23 | 2,07 | 2,19 | 0,34% | - |
| 26.10.2020 | 2,18 | 2,30 | 2,13 | 2,18 | -1,25% | - |
| 23.10.2020 | 2,11 | 2,27 | 2,05 | 2,21 | 6,00% | - |
| 22.10.2020 | 2,07 | 2,15 | 2,03 | 2,08 | -1,77% | - |
| 21.10.2020 | 2,17 | 2,22 | 2,08 | 2,12 | -1,17% | - |
| 20.10.2020 | 2,21 | 2,29 | 2,09 | 2,15 | -4,13% | - |
| 19.10.2020 | 2,30 | 2,40 | 2,17 | 2,24 | -3,56% | - |
| 16.10.2020 | 2,12 | 2,36 | 2,12 | 2,32 | 9,56% | - |
| 15.10.2020 | 2,23 | 2,29 | 2,03 | 2,12 | -5,57% | - |
| 14.10.2020 | 2,28 | 2,36 | 2,14 | 2,24 | -2,39% | - |
| 13.10.2020 | 2,31 | 2,43 | 2,28 | 2,30 | -3,47% | - |
| 12.10.2020 | 2,31 | 2,47 | 2,31 | 2,38 | 0,74% | - |
| 09.10.2020 | 2,40 | 2,46 | 2,32 | 2,36 | -1,56% | - |
| 08.10.2020 | 2,42 | 2,44 | 2,26 | 2,40 | 3,23% | - |
| 07.10.2020 | 2,27 | 2,46 | 2,27 | 2,33 | -0,21% | - |
| 06.10.2020 | 2,39 | 2,44 | 2,28 | 2,33 | -1,79% | - |
| 05.10.2020 | 2,46 | 2,58 | 2,29 | 2,37 | -4,24% | - |
| 02.10.2020 | 2,57 | 2,61 | 2,45 | 2,48 | -2,56% | - |
| 01.10.2020 | 2,56 | 2,63 | 2,47 | 2,54 | 0,49% | - |
| 30.09.2020 | 2,41 | 2,63 | 2,41 | 2,53 | 2,64% | - |
| 29.09.2020 | 2,41 | 2,55 | 2,39 | 2,47 | 0,00% | - |
| 28.09.2020 | 2,37 | 2,50 | 2,35 | 2,47 | 2,82% | - |
| 25.09.2020 | 2,49 | 2,54 | 2,32 | 2,40 | -3,71% | - |
| 24.09.2020 | 2,45 | 2,60 | 2,40 | 2,49 | -0,30% | - |
| 23.09.2020 | 2,47 | 2,65 | 2,47 | 2,50 | -0,99% | - |
| 22.09.2020 | 2,49 | 2,68 | 2,47 | 2,52 | -0,59% | - |
| 21.09.2020 | 2,92 | 2,94 | 2,52 | 2,54 | -13,10% | - |
| 18.09.2020 | 2,97 | 3,09 | 2,89 | 2,92 | -2,01% | - |
| 17.09.2020 | 2,99 | 3,12 | 2,78 | 2,98 | -1,08% | - |
| 16.09.2020 | 3,06 | 3,17 | 2,93 | 3,01 | -3,52% | - |
| 15.09.2020 | 3,23 | 3,30 | 3,01 | 3,12 | -2,80% | - |
| 14.09.2020 | 3,22 | 3,28 | 3,12 | 3,21 | 0,47% | - |
| 11.09.2020 | 3,22 | 3,38 | 3,12 | 3,20 | -2,81% | - |
| 10.09.2020 | 3,30 | 3,41 | 3,19 | 3,29 | -0,45% | - |
| 09.09.2020 | 3,32 | 3,43 | 3,23 | 3,31 | -1,42% | - |
| 08.09.2020 | 3,24 | 3,43 | 3,20 | 3,35 | -0,45% | - |
| 07.09.2020 | 3,27 | 3,43 | 3,19 | 3,37 | 2,82% | - |
| 04.09.2020 | 3,36 | 3,50 | 3,23 | 3,28 | -5,07% | - |
| 03.09.2020 | 3,54 | 3,72 | 3,40 | 3,45 | -3,63% | - |
| 02.09.2020 | 3,48 | 3,74 | 3,48 | 3,58 | 1,49% | - |
| 01.09.2020 | 3,46 | 3,63 | 3,36 | 3,53 | 1,95% | - |
| 31.08.2020 | 3,40 | 3,55 | 3,32 | 3,46 | -0,07% | - |
| 28.08.2020 | 3,37 | 3,50 | 3,31 | 3,46 | 2,06% | - |
| 27.08.2020 | 3,37 | 3,48 | 3,27 | 3,39 | 1,04% | - |
| 26.08.2020 | 3,35 | 3,45 | 3,22 | 3,36 | 0,75% | - |
| 25.08.2020 | 3,19 | 3,43 | 3,16 | 3,33 | 1,29% | - |
| 24.08.2020 | 3,25 | 3,38 | 3,14 | 3,29 | 0,23% | - |
| 21.08.2020 | 3,16 | 3,35 | 3,02 | 3,28 | 1,70% | - |
| 20.08.2020 | 3,40 | 3,46 | 3,15 | 3,23 | -5,90% | - |
| 19.08.2020 | 3,44 | 3,59 | 3,37 | 3,43 | -0,80% | - |
| 18.08.2020 | 3,68 | 3,72 | 3,30 | 3,46 | -7,74% | - |
| 17.08.2020 | 3,68 | 3,91 | 3,49 | 3,75 | 3,67% | - |
| 14.08.2020 | 3,51 | 3,74 | 3,38 | 3,62 | 0,63% | - |
| 13.08.2020 | 3,63 | 3,74 | 3,49 | 3,59 | -2,58% | - |
| 12.08.2020 | 3,59 | 3,79 | 3,54 | 3,69 | 2,72% | - |
| 11.08.2020 | 3,50 | 3,71 | 3,38 | 3,59 | -0,14% | - |
| 10.08.2020 | 3,55 | 3,70 | 3,50 | 3,60 | 3,08% | - |
| 07.08.2020 | 3,54 | 3,69 | 3,42 | 3,49 | -3,06% | - |
| 06.08.2020 | 3,67 | 3,84 | 3,52 | 3,60 | -3,94% | - |
| 05.08.2020 | 3,66 | 3,86 | 3,59 | 3,75 | 2,46% | - |
| 04.08.2020 | 3,45 | 3,70 | 3,40 | 3,66 | 4,65% | - |
| 03.08.2020 | 3,46 | 3,60 | 3,39 | 3,49 | -1,83% | - |
| 31.07.2020 | 3,30 | 3,58 | 3,30 | 3,56 | 4,63% | - |
| 30.07.2020 | 3,45 | 3,56 | 3,27 | 3,40 | -1,38% | - |
| 29.07.2020 | 3,39 | 3,60 | 3,31 | 3,45 | -1,08% | - |
| 28.07.2020 | 3,43 | 3,58 | 3,34 | 3,49 | 2,35% | - |
| 27.07.2020 | 3,54 | 3,65 | 3,33 | 3,41 | -2,85% | - |
| 24.07.2020 | 3,54 | 3,60 | 3,30 | 3,51 | -0,14% | - |
| 23.07.2020 | 3,56 | 3,69 | 3,39 | 3,51 | -3,24% | - |
| 22.07.2020 | 3,78 | 3,80 | 3,48 | 3,63 | -0,75% | - |