1,290€
1,57%
Echtzeit-Aktienkurs TT Electronics PLC
Bid:
Ask:
Aktienkurse zur TT Electronics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,26 | 1,36 | 1,26 | 1,33 | 1,53% | - |
| 21.11.2024 | 1,23 | 1,32 | 1,23 | 1,31 | 2,75% | - |
| 20.11.2024 | 1,28 | 1,33 | 1,27 | 1,28 | -2,30% | - |
| 19.11.2024 | 1,21 | 1,31 | 1,21 | 1,31 | 3,98% | - |
| 18.11.2024 | 1,34 | 1,35 | 1,22 | 1,26 | -5,28% | - |
| 15.11.2024 | 0,95 | 1,49 | 0,95 | 1,33 | 38,74% | - |
| 14.11.2024 | 0,91 | 0,96 | 0,87 | 0,96 | 5,18% | - |
| 13.11.2024 | 0,89 | 0,93 | 0,89 | 0,91 | 2,25% | - |
| 12.11.2024 | 0,87 | 0,92 | 0,87 | 0,89 | -0,78% | - |
| 11.11.2024 | 0,87 | 0,92 | 0,87 | 0,90 | 0,00% | - |
| 08.11.2024 | 0,89 | 0,94 | 0,89 | 0,90 | -2,51% | - |
| 07.11.2024 | 0,87 | 0,94 | 0,87 | 0,92 | 2,23% | - |
| 06.11.2024 | 0,93 | 0,95 | 0,90 | 0,90 | -2,92% | - |
| 05.11.2024 | 0,91 | 0,95 | 0,91 | 0,93 | -1,39% | - |
| 04.11.2024 | 0,92 | 0,97 | 0,92 | 0,94 | -1,05% | - |
| 01.11.2024 | 0,95 | 0,97 | 0,93 | 0,95 | 0,32% | - |
| 31.10.2024 | 0,97 | 1,01 | 0,94 | 0,95 | -5,97% | - |
| 30.10.2024 | 0,96 | 1,04 | 0,95 | 1,01 | 1,72% | - |
| 29.10.2024 | 1,04 | 1,05 | 0,98 | 0,99 | -4,54% | - |
| 28.10.2024 | 1,03 | 1,06 | 1,03 | 1,04 | 0,68% | - |
| 25.10.2024 | 1,00 | 1,06 | 1,00 | 1,03 | -0,68% | - |
| 24.10.2024 | 0,99 | 1,06 | 0,99 | 1,04 | 1,67% | - |
| 23.10.2024 | 0,99 | 1,06 | 0,99 | 1,02 | 0,00% | - |
| 22.10.2024 | 1,01 | 1,07 | 1,01 | 1,02 | -2,58% | - |
| 21.10.2024 | 1,08 | 1,10 | 1,05 | 1,05 | -2,79% | - |
| 18.10.2024 | 1,10 | 1,11 | 1,07 | 1,08 | -1,38% | - |
| 17.10.2024 | 1,10 | 1,12 | 1,09 | 1,09 | -0,91% | - |
| 16.10.2024 | 1,10 | 1,12 | 1,10 | 1,10 | -0,45% | - |
| 15.10.2024 | 1,06 | 1,14 | 1,06 | 1,11 | 0,45% | - |
| 14.10.2024 | 1,05 | 1,12 | 1,05 | 1,10 | 1,38% | - |
| 11.10.2024 | 1,07 | 1,12 | 1,07 | 1,09 | -1,81% | - |
| 10.10.2024 | 1,11 | 1,13 | 1,09 | 1,11 | -0,45% | - |
| 09.10.2024 | 1,08 | 1,14 | 1,08 | 1,11 | -0,45% | - |
| 08.10.2024 | 1,17 | 1,18 | 1,11 | 1,12 | -4,29% | - |
| 07.10.2024 | 1,15 | 1,22 | 1,15 | 1,17 | -2,51% | - |
| 04.10.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 0,00% | - |
| 03.10.2024 | 1,15 | 1,21 | 1,15 | 1,20 | -0,42% | - |
| 02.10.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 0,84% | - |
| 01.10.2024 | 1,12 | 1,20 | 1,12 | 1,19 | 2,59% | - |
| 30.09.2024 | 1,13 | 1,17 | 1,12 | 1,16 | 2,65% | - |
| 27.09.2024 | 1,08 | 1,14 | 1,08 | 1,13 | 1,35% | - |
| 26.09.2024 | 1,06 | 1,13 | 1,06 | 1,12 | 1,36% | - |
| 25.09.2024 | 1,07 | 1,12 | 1,05 | 1,10 | 3,29% | - |
| 24.09.2024 | 1,04 | 1,07 | 1,04 | 1,07 | 2,90% | - |
| 23.09.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -0,29% | - |
| 20.09.2024 | 1,06 | 1,08 | 1,04 | 1,04 | -1,14% | - |
| 19.09.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -2,33% | - |
| 18.09.2024 | 1,07 | 1,08 | 1,05 | 1,08 | 0,94% | - |
| 17.09.2024 | 1,16 | 1,20 | 1,05 | 1,07 | -8,97% | - |
| 16.09.2024 | 1,69 | 1,69 | 1,06 | 1,17 | -30,56% | 12.320,00 |
| 13.09.2024 | 1,61 | 1,71 | 1,61 | 1,69 | 0,90% | - |
| 12.09.2024 | 1,63 | 1,71 | 1,63 | 1,67 | -0,30% | - |
| 11.09.2024 | 1,66 | 1,74 | 1,66 | 1,68 | -1,76% | - |
| 10.09.2024 | 1,75 | 1,79 | 1,70 | 1,71 | -3,13% | - |
| 09.09.2024 | 1,71 | 1,81 | 1,71 | 1,76 | 0,57% | - |
| 06.09.2024 | 1,77 | 1,85 | 1,75 | 1,75 | -4,37% | - |
| 05.09.2024 | 1,82 | 1,84 | 1,80 | 1,83 | 0,27% | - |
| 04.09.2024 | 1,83 | 1,86 | 1,78 | 1,83 | -1,08% | - |
| 03.09.2024 | 1,87 | 1,89 | 1,83 | 1,85 | -2,12% | - |
| 02.09.2024 | 1,87 | 1,94 | 1,87 | 1,89 | -1,57% | - |
| 30.08.2024 | 1,87 | 1,96 | 1,87 | 1,92 | 2,41% | 1.300,00 |
| 29.08.2024 | 1,86 | 1,94 | 1,86 | 1,87 | -2,60% | - |
| 28.08.2024 | 1,91 | 1,99 | 1,90 | 1,92 | -2,04% | - |
| 27.08.2024 | 1,90 | 1,98 | 1,90 | 1,96 | 0,26% | - |
| 26.08.2024 | 1,96 | 1,96 | 1,95 | 1,96 | 0,51% | - |
| 23.08.2024 | 1,95 | 2,03 | 1,94 | 1,95 | -2,99% | - |
| 22.08.2024 | 1,92 | 2,02 | 1,92 | 2,01 | 1,26% | - |
| 21.08.2024 | 1,96 | 2,01 | 1,95 | 1,98 | 1,28% | - |
| 20.08.2024 | 1,84 | 1,97 | 1,84 | 1,96 | 3,71% | - |
| 19.08.2024 | 1,84 | 1,94 | 1,84 | 1,89 | -0,53% | - |
| 16.08.2024 | 1,79 | 1,93 | 1,79 | 1,90 | 4,12% | - |
| 15.08.2024 | 1,72 | 1,87 | 1,72 | 1,82 | 3,41% | - |
| 14.08.2024 | 1,87 | 1,89 | 1,76 | 1,76 | -6,38% | - |
| 13.08.2024 | 1,71 | 1,90 | 1,70 | 1,88 | 10,59% | - |
| 12.08.2024 | 1,63 | 1,75 | 1,63 | 1,70 | 0,89% | - |
| 09.08.2024 | 1,68 | 1,70 | 1,65 | 1,69 | 7,32% | - |
| 08.08.2024 | 1,62 | 1,74 | 1,57 | 1,57 | -3,09% | - |
| 07.08.2024 | 1,61 | 1,67 | 1,61 | 1,62 | 1,25% | - |
| 06.08.2024 | 1,58 | 1,64 | 1,58 | 1,60 | -1,54% | - |
| 05.08.2024 | 1,66 | 1,67 | 1,60 | 1,63 | -2,40% | - |
| 02.08.2024 | 1,70 | 1,73 | 1,66 | 1,67 | -2,06% | - |
| 01.08.2024 | 1,70 | 1,79 | 1,70 | 1,70 | -3,41% | - |
| 31.07.2024 | 1,72 | 1,80 | 1,72 | 1,76 | -1,12% | - |
| 30.07.2024 | 1,74 | 1,81 | 1,74 | 1,78 | -0,28% | - |
| 29.07.2024 | 1,75 | 1,83 | 1,75 | 1,79 | -1,38% | - |
| 26.07.2024 | 1,78 | 1,82 | 1,78 | 1,81 | 1,97% | - |
| 25.07.2024 | 1,75 | 1,82 | 1,75 | 1,78 | -2,20% | - |
| 24.07.2024 | 1,81 | 1,85 | 1,77 | 1,82 | 0,83% | - |
| 23.07.2024 | 1,74 | 1,82 | 1,74 | 1,80 | 0,84% | - |
| 22.07.2024 | 1,78 | 1,81 | 1,78 | 1,79 | 0,28% | - |
| 19.07.2024 | 1,78 | 1,85 | 1,77 | 1,78 | -0,56% | - |
| 18.07.2024 | 1,80 | 1,82 | 1,78 | 1,79 | -0,56% | - |
| 17.07.2024 | 1,77 | 1,84 | 1,77 | 1,80 | -1,64% | - |
| 16.07.2024 | 1,83 | 1,84 | 1,79 | 1,83 | 0,27% | - |
| 15.07.2024 | 1,83 | 1,88 | 1,80 | 1,83 | -2,67% | - |
| 12.07.2024 | 1,85 | 1,89 | 1,84 | 1,88 | 0,27% | - |
| 11.07.2024 | 1,77 | 1,89 | 1,77 | 1,87 | 2,75% | - |
| 10.07.2024 | 1,70 | 1,86 | 1,70 | 1,82 | 4,00% | - |
| 09.07.2024 | 1,69 | 1,76 | 1,69 | 1,75 | 0,86% | - |
| 08.07.2024 | 1,76 | 1,76 | 1,73 | 1,74 | -0,57% | - |