1,480€
-5,43%
Echtzeit-Aktienkurs TT Electronics PLC
Bid:
Ask:
Aktienkurse zur TT Electronics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,54 | 1,56 | 1,52 | 1,55 | -0,96% | - |
| 11.12.2025 | 1,57 | 1,61 | 1,57 | 1,57 | -0,32% | - |
| 10.12.2025 | 1,58 | 1,59 | 1,56 | 1,57 | 6,80% | - |
| 09.12.2025 | 1,50 | 1,76 | 1,47 | 1,47 | -0,68% | - |
| 08.12.2025 | 1,51 | 1,54 | 1,45 | 1,48 | 1,37% | - |
| 05.12.2025 | 1,50 | 1,53 | 1,46 | 1,46 | -0,68% | - |
| 04.12.2025 | 1,52 | 1,54 | 1,47 | 1,47 | 0,00% | - |
| 03.12.2025 | 1,52 | 1,54 | 1,47 | 1,47 | 0,00% | - |
| 02.12.2025 | 1,53 | 1,55 | 1,47 | 1,47 | -1,34% | - |
| 01.12.2025 | 1,52 | 1,55 | 1,49 | 1,49 | 0,68% | - |
| 28.11.2025 | 1,53 | 1,54 | 1,48 | 1,48 | -1,33% | - |
| 27.11.2025 | 1,54 | 1,55 | 1,50 | 1,50 | 1,35% | - |
| 26.11.2025 | 1,50 | 1,54 | 1,48 | 1,48 | 2,07% | - |
| 25.11.2025 | 1,51 | 1,54 | 1,45 | 1,45 | -0,68% | - |
| 24.11.2025 | 1,55 | 1,55 | 1,46 | 1,46 | -3,31% | - |
| 21.11.2025 | 1,56 | 1,58 | 1,51 | 1,51 | -1,31% | - |
| 20.11.2025 | 1,51 | 1,60 | 1,51 | 1,53 | 4,79% | - |
| 19.11.2025 | 1,60 | 1,64 | 1,46 | 1,46 | -5,81% | - |
| 18.11.2025 | 1,67 | 1,70 | 1,55 | 1,55 | -3,13% | - |
| 17.11.2025 | 1,63 | 1,66 | 1,60 | 1,60 | 1,91% | - |
| 14.11.2025 | 1,63 | 1,65 | 1,57 | 1,57 | -1,88% | - |
| 13.11.2025 | 1,63 | 1,67 | 1,60 | 1,60 | 1,27% | - |
| 12.11.2025 | 1,63 | 1,67 | 1,58 | 1,58 | -0,63% | - |
| 11.11.2025 | 1,68 | 1,70 | 1,59 | 1,59 | -2,45% | - |
| 10.11.2025 | 1,84 | 1,86 | 1,63 | 1,63 | -1,21% | - |
| 07.11.2025 | 1,72 | 1,73 | 1,65 | 1,65 | -0,60% | - |
| 06.11.2025 | 1,71 | 1,74 | 1,66 | 1,66 | 0,00% | - |
| 05.11.2025 | 1,70 | 1,72 | 1,66 | 1,66 | 0,61% | - |
| 04.11.2025 | 1,74 | 1,75 | 1,65 | 1,65 | -1,79% | 1.220,00 |
| 03.11.2025 | 1,76 | 1,78 | 1,68 | 1,68 | -1,75% | - |
| 31.10.2025 | 1,74 | 1,78 | 1,69 | 1,71 | 2,40% | 10.000,00 |
| 30.10.2025 | 1,25 | 1,76 | 1,20 | 1,67 | 59,05% | 22.000,00 |
| 28.10.2025 | 1,09 | 1,12 | 1,05 | 1,05 | 0,00% | - |
| 27.10.2025 | 1,11 | 1,14 | 1,05 | 1,05 | -2,78% | - |
| 24.10.2025 | 1,12 | 1,13 | 1,08 | 1,08 | -0,92% | - |
| 23.10.2025 | 1,11 | 1,13 | 1,09 | 1,09 | 1,87% | - |
| 22.10.2025 | 1,09 | 1,13 | 1,07 | 1,07 | 0,94% | - |
| 21.10.2025 | 1,10 | 1,13 | 1,06 | 1,06 | -2,75% | - |
| 20.10.2025 | 1,11 | 1,14 | 1,09 | 1,09 | 1,87% | - |
| 17.10.2025 | 1,10 | 1,13 | 1,07 | 1,07 | 0,00% | - |
| 16.10.2025 | 1,12 | 1,14 | 1,07 | 1,07 | -0,93% | - |
| 15.10.2025 | 1,18 | 1,19 | 1,08 | 1,08 | -4,42% | - |
| 14.10.2025 | 1,19 | 1,20 | 1,13 | 1,13 | -0,88% | - |
| 13.10.2025 | 1,12 | 1,19 | 1,12 | 1,14 | 0,88% | - |
| 10.10.2025 | 1,17 | 1,20 | 1,13 | 1,13 | -2,59% | - |
| 09.10.2025 | 1,20 | 1,22 | 1,16 | 1,16 | -0,85% | - |
| 08.10.2025 | 1,18 | 1,22 | 1,17 | 1,17 | -0,85% | - |
| 07.10.2025 | 1,18 | 1,22 | 1,17 | 1,18 | -0,84% | - |
| 06.10.2025 | 1,24 | 1,26 | 1,17 | 1,19 | -0,83% | - |
| 03.10.2025 | 1,22 | 1,27 | 1,20 | 1,20 | 0,84% | - |
| 02.10.2025 | 1,28 | 1,29 | 1,19 | 1,19 | -3,25% | - |
| 01.10.2025 | 1,29 | 1,31 | 1,23 | 1,23 | -1,60% | - |
| 30.09.2025 | 1,30 | 1,33 | 1,25 | 1,25 | 0,81% | - |
| 29.09.2025 | 1,30 | 1,31 | 1,24 | 1,24 | -1,59% | - |
| 26.09.2025 | 1,30 | 1,34 | 1,26 | 1,26 | -0,79% | - |
| 25.09.2025 | 1,36 | 1,38 | 1,27 | 1,27 | -3,79% | - |
| 24.09.2025 | 1,25 | 1,37 | 1,19 | 1,32 | 10,00% | - |
| 23.09.2025 | 1,31 | 1,31 | 1,20 | 1,20 | -4,76% | - |
| 22.09.2025 | 1,30 | 1,31 | 1,26 | 1,26 | 1,61% | - |
| 19.09.2025 | 1,27 | 1,30 | 1,24 | 1,24 | 0,00% | - |
| 18.09.2025 | 1,25 | 1,29 | 1,24 | 1,24 | 5,98% | - |
| 17.09.2025 | 1,19 | 1,27 | 1,17 | 1,17 | 0,00% | - |
| 16.09.2025 | 1,19 | 1,22 | 1,17 | 1,17 | 0,00% | - |
| 15.09.2025 | 1,16 | 1,20 | 1,15 | 1,17 | 5,41% | - |
| 12.09.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -2,63% | - |
| 11.09.2025 | 1,15 | 1,19 | 1,14 | 1,14 | -0,87% | - |
| 10.09.2025 | 1,18 | 1,21 | 1,15 | 1,15 | 0,88% | - |
| 09.09.2025 | 1,24 | 1,24 | 1,14 | 1,14 | -3,39% | - |
| 08.09.2025 | 1,16 | 1,24 | 1,15 | 1,18 | 1,72% | - |
| 05.09.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 04.09.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 7,48% | - |
| 03.09.2025 | 1,13 | 1,15 | 1,07 | 1,07 | -0,93% | - |
| 02.09.2025 | 1,14 | 1,16 | 1,08 | 1,08 | -2,70% | 20.000,00 |
| 01.09.2025 | 1,18 | 1,19 | 1,11 | 1,11 | -2,63% | 8.800,00 |
| 29.08.2025 | 1,16 | 1,19 | 1,14 | 1,14 | -1,72% | - |
| 28.08.2025 | 1,21 | 1,22 | 1,16 | 1,16 | 0,87% | - |
| 27.08.2025 | 1,19 | 1,22 | 1,15 | 1,15 | -1,71% | - |
| 26.08.2025 | 1,15 | 1,23 | 1,14 | 1,17 | 1,30% | - |
| 25.08.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,87% | - |
| 22.08.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -1,29% | - |
| 21.08.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 2,20% | - |
| 20.08.2025 | 1,15 | 1,19 | 1,14 | 1,14 | -1,30% | - |
| 19.08.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,88% | - |
| 18.08.2025 | 1,09 | 1,17 | 1,09 | 1,14 | 0,88% | - |
| 15.08.2025 | 1,14 | 1,15 | 1,13 | 1,13 | 0,00% | - |
| 14.08.2025 | 1,14 | 1,15 | 1,10 | 1,13 | 0,00% | - |
| 13.08.2025 | 1,07 | 1,14 | 1,06 | 1,13 | 6,60% | - |
| 12.08.2025 | 1,07 | 1,08 | 1,05 | 1,06 | 0,95% | - |
| 11.08.2025 | 1,01 | 1,08 | 1,01 | 1,05 | -0,47% | - |
| 08.08.2025 | 1,07 | 1,07 | 1,05 | 1,06 | -0,47% | - |
| 07.08.2025 | 1,06 | 1,07 | 1,06 | 1,06 | 0,00% | - |
| 06.08.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -0,47% | - |
| 05.08.2025 | 1,09 | 1,12 | 1,05 | 1,07 | -1,39% | - |
| 04.08.2025 | 1,10 | 1,12 | 1,08 | 1,08 | -1,82% | - |
| 01.08.2025 | 1,14 | 1,14 | 1,09 | 1,10 | -3,08% | - |
| 31.07.2025 | 1,14 | 1,16 | 1,13 | 1,14 | 0,00% | - |
| 30.07.2025 | 1,18 | 1,19 | 1,13 | 1,14 | -3,40% | 10.000,00 |
| 29.07.2025 | 1,19 | 1,19 | 1,16 | 1,18 | -0,42% | - |
| 28.07.2025 | 1,14 | 1,20 | 1,13 | 1,18 | 4,89% | - |
| 25.07.2025 | 1,15 | 1,16 | 1,13 | 1,13 | -1,75% | - |