1,325€
4,33%
Echtzeit-Aktienkurs TT Electronics PLC
Bid:
Ask:
Aktienkurse zur TT Electronics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 21.11.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 3,25% | - |
| 20.11.2024 | 1,28 | 1,28 | 1,23 | 1,23 | -0,81% | - |
| 19.11.2024 | 1,22 | 1,33 | 1,22 | 1,24 | -4,62% | 2.500,00 |
| 18.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 15.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 40,66% | - |
| 14.11.2024 | 0,84 | 0,91 | 0,84 | 0,91 | 5,81% | - |
| 13.11.2024 | 0,87 | 0,87 | 0,86 | 0,86 | 1,78% | - |
| 12.11.2024 | 0,86 | 0,86 | 0,85 | 0,85 | -3,43% | - |
| 11.11.2024 | 0,88 | 0,88 | 0,88 | 0,88 | 2,34% | - |
| 08.11.2024 | 0,89 | 0,89 | 0,86 | 0,86 | -2,29% | - |
| 07.11.2024 | 0,88 | 0,88 | 0,88 | 0,88 | -4,37% | - |
| 06.11.2024 | 0,92 | 0,92 | 0,92 | 0,92 | 0,55% | - |
| 05.11.2024 | 0,91 | 0,91 | 0,91 | 0,91 | 2,82% | - |
| 04.11.2024 | 0,92 | 0,92 | 0,89 | 0,89 | -1,12% | - |
| 01.11.2024 | 0,92 | 0,92 | 0,90 | 0,90 | 0,00% | - |
| 31.10.2024 | 0,97 | 0,97 | 0,90 | 0,90 | -4,79% | - |
| 30.10.2024 | 0,95 | 0,95 | 0,94 | 0,94 | 2,17% | - |
| 29.10.2024 | 1,01 | 1,01 | 0,92 | 0,92 | -8,00% | - |
| 28.10.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,96% | - |
| 25.10.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 3,55% | - |
| 24.10.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 2,60% | - |
| 23.10.2024 | 1,00 | 1,00 | 0,96 | 0,96 | -1,54% | - |
| 22.10.2024 | 1,02 | 1,02 | 0,98 | 0,98 | -1,52% | - |
| 21.10.2024 | 1,05 | 1,05 | 0,99 | 0,99 | -7,48% | - |
| 18.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 17.10.2024 | 1,07 | 1,07 | 1,04 | 1,04 | 0,00% | - |
| 16.10.2024 | 1,07 | 1,07 | 1,04 | 1,04 | -0,95% | - |
| 15.10.2024 | 1,08 | 1,08 | 1,05 | 1,05 | 0,00% | - |
| 14.10.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -1,87% | - |
| 11.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 10.10.2024 | 1,09 | 1,09 | 1,05 | 1,05 | -1,87% | - |
| 09.10.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 0,94% | - |
| 08.10.2024 | 1,13 | 1,13 | 1,06 | 1,06 | -4,50% | - |
| 07.10.2024 | 1,17 | 1,17 | 1,11 | 1,11 | -5,93% | - |
| 04.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 03.10.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -0,87% | - |
| 02.10.2024 | 1,17 | 1,17 | 1,15 | 1,15 | 1,77% | - |
| 01.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | - |
| 30.09.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 27.09.2024 | 1,10 | 1,10 | 1,08 | 1,08 | 1,89% | 2.000,00 |
| 26.09.2024 | 1,08 | 1,08 | 1,06 | 1,06 | 0,95% | - |
| 25.09.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 2,94% | - |
| 24.09.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 0,99% | - |
| 23.09.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 2,02% | - |
| 20.09.2024 | 1,03 | 1,03 | 0,99 | 0,99 | -5,71% | - |
| 19.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 18.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 17.09.2024 | 1,28 | 1,28 | 1,01 | 1,01 | -11,40% | 6.000,00 |
| 16.09.2024 | 1,64 | 1,64 | 1,14 | 1,14 | -30,49% | 3.040,00 |
| 13.09.2024 | 1,63 | 1,72 | 1,63 | 1,64 | -0,61% | 3.000,00 |
| 12.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 11.09.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -1,81% | - |
| 10.09.2024 | 1,73 | 1,73 | 1,66 | 1,66 | -4,05% | - |
| 09.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | 2.800,00 |
| 06.09.2024 | 1,79 | 1,79 | 1,70 | 1,70 | -4,49% | - |
| 05.09.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 0,56% | - |
| 04.09.2024 | 1,78 | 1,78 | 1,77 | 1,77 | -0,56% | - |
| 03.09.2024 | 1,82 | 1,82 | 1,78 | 1,78 | -4,81% | - |
| 02.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 30.08.2024 | 1,88 | 1,88 | 1,87 | 1,87 | 0,00% | - |
| 29.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 28.08.2024 | 1,92 | 1,92 | 1,85 | 1,85 | -3,14% | - |
| 27.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 26.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 23.08.2024 | 1,96 | 1,96 | 1,90 | 1,90 | -2,56% | - |
| 22.08.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 1,56% | - |
| 21.08.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 1,59% | - |
| 20.08.2024 | 1,84 | 1,89 | 1,84 | 1,89 | 2,72% | - |
| 19.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 16.08.2024 | 1,81 | 1,85 | 1,81 | 1,85 | 5,71% | - |
| 15.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | - |
| 14.08.2024 | 1,80 | 1,86 | 1,71 | 1,71 | 1,79% | 4.000,00 |
| 13.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 12.08.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 1,23% | - |
| 09.08.2024 | 1,62 | 1,63 | 1,62 | 1,63 | -1,21% | - |
| 08.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 5,10% | - |
| 07.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 06.08.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -2,52% | - |
| 05.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 02.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 01.08.2024 | 1,73 | 1,73 | 1,65 | 1,65 | -2,37% | - |
| 31.07.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -1,74% | - |
| 30.07.2024 | 1,74 | 1,74 | 1,72 | 1,72 | -1,15% | - |
| 29.07.2024 | 1,76 | 1,76 | 1,74 | 1,74 | -0,57% | - |
| 26.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 25.07.2024 | 1,82 | 1,82 | 1,73 | 1,73 | -1,14% | 2.800,00 |
| 24.07.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -0,57% | - |
| 23.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 22.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 19.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 18.07.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -0,57% | - |
| 17.07.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -1,13% | - |
| 16.07.2024 | 1,75 | 1,77 | 1,75 | 1,77 | -2,21% | - |
| 15.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 12.07.2024 | 1,77 | 1,83 | 1,77 | 1,83 | 1,67% | - |
| 11.07.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 1,69% | - |
| 10.07.2024 | 1,69 | 1,77 | 1,69 | 1,77 | 4,12% | - |
| 09.07.2024 | 1,69 | 1,70 | 1,69 | 1,70 | -1,16% | - |
| 08.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |