4,175€
8,16%
Echtzeit-Aktienkurs Teleste Corp.
Bid:
Ask:
Aktienkurse zur Teleste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 3,92 | 4,17 | 3,87 | 4,17 | 6,38% | - |
| 22.08.2025 | 3,85 | 3,93 | 3,81 | 3,92 | 1,95% | - |
| 21.08.2025 | 3,80 | 3,86 | 3,78 | 3,85 | 1,18% | - |
| 20.08.2025 | 3,64 | 3,88 | 3,51 | 3,80 | 4,40% | - |
| 19.08.2025 | 3,67 | 3,67 | 3,56 | 3,64 | -0,82% | - |
| 18.08.2025 | 3,63 | 3,77 | 3,63 | 3,67 | -0,41% | - |
| 15.08.2025 | 3,73 | 3,74 | 3,67 | 3,69 | -1,21% | - |
| 14.08.2025 | 3,31 | 3,89 | 3,31 | 3,73 | 12,69% | - |
| 13.08.2025 | 3,24 | 3,33 | 3,16 | 3,31 | 2,32% | - |
| 12.08.2025 | 3,23 | 3,24 | 3,14 | 3,24 | -0,15% | - |
| 11.08.2025 | 3,20 | 3,28 | 3,19 | 3,24 | 1,25% | - |
| 08.08.2025 | 3,18 | 3,24 | 3,15 | 3,20 | 0,63% | - |
| 07.08.2025 | 3,22 | 3,25 | 3,14 | 3,18 | -1,24% | - |
| 06.08.2025 | 3,10 | 3,28 | 3,06 | 3,22 | 3,54% | - |
| 05.08.2025 | 3,17 | 3,18 | 3,08 | 3,11 | -2,20% | - |
| 04.08.2025 | 3,15 | 3,18 | 3,10 | 3,18 | 0,63% | - |
| 01.08.2025 | 3,17 | 3,21 | 3,14 | 3,16 | -0,16% | - |
| 31.07.2025 | 3,19 | 3,20 | 3,16 | 3,17 | -0,78% | - |
| 30.07.2025 | 3,17 | 3,22 | 3,15 | 3,19 | 0,79% | - |
| 29.07.2025 | 3,21 | 3,22 | 3,13 | 3,17 | -0,47% | - |
| 28.07.2025 | 3,18 | 3,29 | 3,15 | 3,18 | 1,27% | - |
| 25.07.2025 | 3,15 | 3,20 | 3,11 | 3,14 | -0,32% | - |
| 24.07.2025 | 3,17 | 3,22 | 3,14 | 3,15 | 0,48% | - |
| 23.07.2025 | 3,19 | 3,25 | 3,11 | 3,14 | -2,03% | - |
| 22.07.2025 | 3,19 | 3,27 | 3,06 | 3,20 | 0,31% | - |
| 21.07.2025 | 3,20 | 3,26 | 3,19 | 3,19 | -0,62% | - |
| 18.07.2025 | 3,23 | 3,25 | 3,13 | 3,21 | -0,62% | - |
| 17.07.2025 | 3,22 | 3,25 | 3,13 | 3,23 | -0,62% | - |
| 16.07.2025 | 3,20 | 3,29 | 3,11 | 3,25 | -0,46% | - |
| 15.07.2025 | 3,12 | 3,30 | 3,09 | 3,27 | 5,83% | - |
| 14.07.2025 | 2,88 | 3,20 | 2,86 | 3,09 | 7,12% | - |
| 11.07.2025 | 2,92 | 2,92 | 2,87 | 2,88 | -1,37% | - |
| 10.07.2025 | 2,92 | 2,93 | 2,91 | 2,92 | 0,00% | - |
| 09.07.2025 | 2,86 | 2,93 | 2,86 | 2,92 | 2,28% | - |
| 08.07.2025 | 2,87 | 2,87 | 2,81 | 2,86 | 0,35% | - |
| 07.07.2025 | 2,90 | 2,93 | 2,83 | 2,85 | -1,90% | - |
| 04.07.2025 | 2,93 | 2,93 | 2,83 | 2,90 | -1,02% | - |
| 03.07.2025 | 2,84 | 2,94 | 2,84 | 2,93 | 1,03% | - |
| 02.07.2025 | 2,91 | 2,92 | 2,79 | 2,90 | -0,34% | - |
| 01.07.2025 | 2,82 | 2,95 | 2,80 | 2,91 | 3,19% | - |
| 30.06.2025 | 2,85 | 2,91 | 2,68 | 2,82 | -1,40% | - |
| 27.06.2025 | 2,86 | 2,95 | 2,73 | 2,86 | 0,53% | - |
| 26.06.2025 | 2,84 | 2,96 | 2,84 | 2,85 | -1,56% | - |
| 25.06.2025 | 2,83 | 2,94 | 2,67 | 2,89 | 1,76% | - |
| 24.06.2025 | 2,84 | 2,87 | 2,77 | 2,84 | 0,00% | - |
| 23.06.2025 | 2,77 | 2,88 | 2,77 | 2,84 | 2,16% | - |
| 20.06.2025 | 2,79 | 2,80 | 2,78 | 2,78 | 0,36% | - |
| 19.06.2025 | 2,83 | 2,89 | 2,75 | 2,77 | -2,12% | - |
| 18.06.2025 | 2,86 | 2,86 | 2,71 | 2,83 | -0,70% | - |
| 17.06.2025 | 2,86 | 2,86 | 2,84 | 2,85 | 0,00% | - |
| 16.06.2025 | 2,88 | 2,95 | 2,85 | 2,85 | -0,70% | - |
| 13.06.2025 | 2,85 | 2,88 | 2,80 | 2,87 | 0,00% | - |
| 12.06.2025 | 2,87 | 2,88 | 2,87 | 2,87 | -0,35% | - |
| 11.06.2025 | 2,89 | 2,90 | 2,87 | 2,88 | -0,35% | - |
| 10.06.2025 | 2,90 | 2,92 | 2,89 | 2,89 | -0,34% | - |
| 09.06.2025 | 2,85 | 2,91 | 2,85 | 2,90 | -0,68% | - |
| 06.06.2025 | 2,89 | 2,92 | 2,89 | 2,92 | 1,04% | - |
| 05.06.2025 | 2,89 | 2,90 | 2,88 | 2,89 | 0,00% | - |
| 04.06.2025 | 2,81 | 2,90 | 2,81 | 2,89 | 0,70% | - |
| 03.06.2025 | 2,87 | 2,89 | 2,86 | 2,87 | -0,35% | - |
| 02.06.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 0,00% | - |
| 30.05.2025 | 2,91 | 2,96 | 2,87 | 2,88 | -1,03% | - |
| 29.05.2025 | 2,92 | 2,93 | 2,91 | 2,91 | -0,34% | - |
| 28.05.2025 | 2,84 | 2,98 | 2,84 | 2,92 | 0,34% | - |
| 27.05.2025 | 2,81 | 2,91 | 2,81 | 2,91 | 1,39% | - |
| 26.05.2025 | 2,87 | 2,94 | 2,85 | 2,87 | 0,88% | - |
| 23.05.2025 | 2,85 | 2,92 | 2,80 | 2,85 | -2,23% | - |
| 22.05.2025 | 2,90 | 2,97 | 2,84 | 2,91 | 0,34% | - |
| 21.05.2025 | 2,94 | 2,95 | 2,89 | 2,90 | -1,36% | - |
| 20.05.2025 | 2,92 | 2,95 | 2,92 | 2,94 | 0,34% | - |
| 19.05.2025 | 2,90 | 2,96 | 2,90 | 2,93 | -1,01% | - |
| 16.05.2025 | 2,97 | 3,01 | 2,95 | 2,96 | -0,34% | - |
| 15.05.2025 | 3,00 | 3,02 | 2,96 | 2,97 | -0,83% | - |
| 14.05.2025 | 3,01 | 3,02 | 2,99 | 3,00 | -0,50% | - |
| 13.05.2025 | 2,96 | 3,03 | 2,96 | 3,01 | -0,66% | - |
| 12.05.2025 | 2,91 | 3,12 | 2,91 | 3,03 | 2,71% | - |
| 09.05.2025 | 2,94 | 2,98 | 2,93 | 2,95 | 0,68% | - |
| 08.05.2025 | 2,95 | 2,96 | 2,88 | 2,93 | -0,68% | - |
| 07.05.2025 | 2,87 | 2,97 | 2,86 | 2,95 | 3,15% | - |
| 06.05.2025 | 2,88 | 2,95 | 2,84 | 2,86 | -0,69% | - |
| 05.05.2025 | 2,98 | 3,04 | 2,85 | 2,88 | -3,68% | - |
| 02.05.2025 | 2,92 | 3,10 | 2,91 | 2,99 | 2,57% | - |
| 30.04.2025 | 2,90 | 2,93 | 2,90 | 2,92 | 1,57% | - |
| 29.04.2025 | 2,82 | 2,89 | 2,77 | 2,87 | 1,06% | - |
| 28.04.2025 | 2,83 | 2,85 | 2,79 | 2,84 | 0,00% | - |
| 25.04.2025 | 2,77 | 2,84 | 2,74 | 2,84 | 3,65% | - |
| 24.04.2025 | 2,76 | 2,83 | 2,74 | 2,74 | -0,54% | - |
| 23.04.2025 | 2,69 | 2,81 | 2,67 | 2,76 | 3,57% | - |
| 22.04.2025 | 2,68 | 2,73 | 2,61 | 2,66 | 0,57% | - |
| 17.04.2025 | 2,62 | 2,68 | 2,58 | 2,65 | -0,75% | - |
| 16.04.2025 | 2,57 | 2,78 | 2,57 | 2,67 | 0,76% | - |
| 15.04.2025 | 2,64 | 2,68 | 2,62 | 2,65 | 0,19% | - |
| 14.04.2025 | 2,65 | 2,68 | 2,62 | 2,64 | -0,75% | - |
| 11.04.2025 | 2,65 | 2,66 | 2,61 | 2,66 | 1,14% | - |
| 10.04.2025 | 2,63 | 2,71 | 2,60 | 2,63 | -2,05% | - |
| 09.04.2025 | 2,49 | 2,70 | 2,46 | 2,69 | 3,87% | - |
| 08.04.2025 | 2,55 | 2,60 | 2,52 | 2,59 | 2,17% | - |
| 07.04.2025 | 2,62 | 2,62 | 2,46 | 2,53 | -3,25% | - |
| 04.04.2025 | 2,82 | 2,85 | 2,59 | 2,62 | -7,27% | - |
| 03.04.2025 | 2,79 | 2,89 | 2,78 | 2,82 | -2,08% | - |