2,500€
-1,57%
Echtzeit-Aktienkurs TELKOM SA SOC RC 10
Bid:
Ask:
Aktienkurse zur TELKOM SA SOC RC 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,61 | 2,65 | 2,53 | 2,55 | -2,30% | - |
| 30.06.2025 | 2,55 | 2,61 | 2,50 | 2,61 | 3,16% | - |
| 27.06.2025 | 2,48 | 2,58 | 2,43 | 2,53 | 2,43% | - |
| 26.06.2025 | 2,34 | 2,56 | 2,34 | 2,47 | 0,82% | - |
| 25.06.2025 | 2,30 | 2,51 | 2,30 | 2,45 | 1,66% | - |
| 24.06.2025 | 2,18 | 2,46 | 2,18 | 2,41 | 5,24% | - |
| 23.06.2025 | 2,02 | 2,29 | 2,02 | 2,29 | 7,01% | - |
| 20.06.2025 | 2,07 | 2,18 | 2,05 | 2,14 | 3,63% | - |
| 19.06.2025 | 1,99 | 2,15 | 1,99 | 2,07 | -1,67% | - |
| 18.06.2025 | 2,04 | 2,16 | 2,04 | 2,10 | -1,87% | - |
| 17.06.2025 | 2,02 | 2,20 | 2,02 | 2,14 | 0,94% | - |
| 16.06.2025 | 2,11 | 2,14 | 2,10 | 2,12 | 0,95% | - |
| 13.06.2025 | 2,10 | 2,14 | 2,05 | 2,10 | -0,47% | - |
| 12.06.2025 | 2,11 | 2,14 | 2,07 | 2,11 | -0,47% | - |
| 11.06.2025 | 2,15 | 2,17 | 2,04 | 2,12 | 3,92% | - |
| 10.06.2025 | 1,89 | 2,19 | 1,89 | 2,04 | 3,29% | - |
| 09.06.2025 | 1,89 | 2,00 | 1,89 | 1,98 | 0,00% | - |
| 06.06.2025 | 1,92 | 2,00 | 1,92 | 1,98 | 2,86% | - |
| 05.06.2025 | 1,97 | 1,98 | 1,91 | 1,92 | -2,78% | - |
| 04.06.2025 | 2,01 | 2,05 | 1,96 | 1,98 | -1,50% | - |
| 03.06.2025 | 1,99 | 2,03 | 1,98 | 2,01 | 0,75% | - |
| 02.06.2025 | 1,91 | 2,05 | 1,91 | 1,99 | 4,46% | - |
| 30.05.2025 | 1,90 | 1,92 | 1,84 | 1,91 | 0,26% | - |
| 29.05.2025 | 1,91 | 1,94 | 1,89 | 1,90 | -0,26% | - |
| 28.05.2025 | 1,89 | 1,94 | 1,89 | 1,91 | 0,79% | - |
| 27.05.2025 | 1,79 | 1,95 | 1,79 | 1,89 | -2,83% | - |
| 26.05.2025 | 1,83 | 1,96 | 1,83 | 1,95 | 0,78% | - |
| 23.05.2025 | 1,95 | 1,98 | 1,91 | 1,93 | -1,03% | - |
| 22.05.2025 | 1,86 | 1,97 | 1,86 | 1,95 | -0,26% | - |
| 21.05.2025 | 1,84 | 1,98 | 1,84 | 1,96 | 1,30% | - |
| 20.05.2025 | 1,82 | 1,98 | 1,82 | 1,93 | 1,31% | - |
| 19.05.2025 | 1,90 | 1,93 | 1,87 | 1,91 | 0,00% | - |
| 16.05.2025 | 1,89 | 1,91 | 1,86 | 1,91 | 0,53% | - |
| 15.05.2025 | 1,86 | 1,90 | 1,85 | 1,90 | 1,61% | - |
| 14.05.2025 | 1,85 | 1,88 | 1,84 | 1,87 | 0,81% | - |
| 13.05.2025 | 1,89 | 1,92 | 1,83 | 1,85 | -1,60% | - |
| 12.05.2025 | 1,90 | 1,94 | 1,88 | 1,88 | -0,53% | - |
| 09.05.2025 | 1,82 | 1,95 | 1,82 | 1,89 | -0,79% | - |
| 08.05.2025 | 1,87 | 1,97 | 1,87 | 1,91 | -2,56% | - |
| 07.05.2025 | 1,96 | 1,98 | 1,94 | 1,96 | 0,00% | - |
| 06.05.2025 | 1,95 | 1,97 | 1,93 | 1,96 | 0,51% | - |
| 05.05.2025 | 1,87 | 1,97 | 1,87 | 1,95 | -0,26% | - |
| 02.05.2025 | 1,82 | 1,96 | 1,82 | 1,95 | 4,28% | - |
| 30.04.2025 | 1,85 | 1,87 | 1,83 | 1,87 | 3,31% | - |
| 29.04.2025 | 1,66 | 1,84 | 1,66 | 1,81 | 1,40% | - |
| 28.04.2025 | 1,79 | 1,80 | 1,76 | 1,79 | -0,83% | - |
| 25.04.2025 | 1,77 | 1,81 | 1,75 | 1,80 | 2,27% | - |
| 24.04.2025 | 1,64 | 1,79 | 1,64 | 1,76 | 2,03% | - |
| 23.04.2025 | 1,81 | 1,82 | 1,72 | 1,73 | -4,43% | - |
| 22.04.2025 | 1,71 | 1,81 | 1,71 | 1,81 | 4,03% | - |
| 17.04.2025 | 1,75 | 1,76 | 1,70 | 1,74 | -2,25% | - |
| 16.04.2025 | 1,62 | 1,79 | 1,62 | 1,78 | 3,50% | - |
| 15.04.2025 | 1,69 | 1,75 | 1,67 | 1,72 | 1,18% | - |
| 14.04.2025 | 1,65 | 1,71 | 1,62 | 1,70 | 4,31% | - |
| 11.04.2025 | 1,62 | 1,65 | 1,55 | 1,63 | 0,93% | - |
| 10.04.2025 | 1,72 | 1,73 | 1,57 | 1,61 | -4,73% | - |
| 09.04.2025 | 1,51 | 1,72 | 1,51 | 1,69 | 5,96% | 24,00 |
| 08.04.2025 | 1,56 | 1,66 | 1,51 | 1,60 | 2,57% | - |
| 07.04.2025 | 1,50 | 1,61 | 1,41 | 1,56 | -2,81% | - |
| 04.04.2025 | 1,73 | 1,73 | 1,59 | 1,60 | -10,11% | - |
| 03.04.2025 | 1,83 | 1,83 | 1,71 | 1,78 | -5,82% | - |
| 02.04.2025 | 1,83 | 1,95 | 1,83 | 1,89 | -1,31% | - |
| 01.04.2025 | 1,78 | 1,95 | 1,78 | 1,92 | 2,68% | - |
| 31.03.2025 | 1,91 | 1,92 | 1,83 | 1,87 | -0,80% | - |
| 28.03.2025 | 1,85 | 2,00 | 1,85 | 1,88 | 0,00% | - |
| 27.03.2025 | 1,87 | 1,91 | 1,85 | 1,88 | -0,79% | - |
| 26.03.2025 | 1,86 | 1,92 | 1,86 | 1,90 | 2,16% | - |
| 25.03.2025 | 1,87 | 1,90 | 1,84 | 1,86 | 0,54% | - |
| 24.03.2025 | 1,76 | 1,93 | 1,76 | 1,85 | 3,65% | - |
| 21.03.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -2,47% | - |
| 20.03.2025 | 1,79 | 1,84 | 1,79 | 1,83 | 1,39% | - |
| 19.03.2025 | 1,78 | 1,81 | 1,76 | 1,80 | 1,69% | - |
| 18.03.2025 | 1,79 | 1,81 | 1,76 | 1,77 | -1,12% | - |
| 17.03.2025 | 1,72 | 1,80 | 1,72 | 1,79 | 3,47% | - |
| 14.03.2025 | 1,72 | 1,74 | 1,69 | 1,73 | 2,06% | - |
| 13.03.2025 | 1,69 | 1,74 | 1,68 | 1,70 | 0,30% | - |
| 12.03.2025 | 1,70 | 1,71 | 1,66 | 1,69 | -0,88% | - |
| 11.03.2025 | 1,76 | 1,76 | 1,69 | 1,71 | -2,85% | - |
| 10.03.2025 | 1,76 | 1,78 | 1,75 | 1,76 | -0,57% | - |
| 07.03.2025 | 1,82 | 1,82 | 1,75 | 1,77 | -3,55% | - |
| 06.03.2025 | 1,83 | 1,83 | 1,80 | 1,83 | 0,55% | - |
| 05.03.2025 | 1,86 | 1,86 | 1,80 | 1,82 | -2,15% | - |
| 04.03.2025 | 1,83 | 1,91 | 1,83 | 1,86 | 0,00% | - |
| 03.03.2025 | 1,89 | 1,89 | 1,83 | 1,86 | -0,53% | - |
| 28.02.2025 | 1,90 | 1,90 | 1,87 | 1,87 | -1,58% | - |
| 27.02.2025 | 1,90 | 1,90 | 1,87 | 1,90 | 0,80% | - |
| 26.02.2025 | 1,90 | 1,91 | 1,86 | 1,89 | -1,05% | - |
| 25.02.2025 | 1,87 | 1,91 | 1,86 | 1,91 | 1,87% | - |
| 24.02.2025 | 1,89 | 1,90 | 1,87 | 1,87 | -0,53% | 1.054,00 |
| 21.02.2025 | 1,87 | 1,90 | 1,87 | 1,88 | 0,53% | - |
| 20.02.2025 | 1,88 | 1,91 | 1,86 | 1,87 | -0,27% | - |
| 19.02.2025 | 1,89 | 1,94 | 1,86 | 1,88 | 0,00% | - |
| 18.02.2025 | 1,85 | 1,88 | 1,84 | 1,88 | 1,08% | - |
| 17.02.2025 | 1,86 | 1,86 | 1,81 | 1,86 | 0,00% | - |
| 14.02.2025 | 1,91 | 1,93 | 1,85 | 1,86 | -1,59% | - |
| 13.02.2025 | 1,93 | 1,95 | 1,87 | 1,89 | -3,33% | 4.800,00 |
| 12.02.2025 | 1,95 | 1,98 | 1,90 | 1,95 | 1,04% | - |
| 11.02.2025 | 1,92 | 1,97 | 1,88 | 1,93 | 1,31% | - |
| 10.02.2025 | 1,77 | 1,93 | 1,77 | 1,91 | 7,32% | - |
| 07.02.2025 | 1,79 | 1,81 | 1,77 | 1,78 | 0,00% | - |