£1,295
-0,11%
Echtzeit-Aktienkurs TT Electronics PLC
Bid:
Ask:
Aktienkurse zur TT Electronics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,33% | 1,00 |
| 29.07.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 2,40% | 3.877,00 |
| 28.07.2026 | 1,32 | 1,32 | 1,25 | 1,25 | -4,14% | 3.075,00 |
| 27.07.2026 | 1,33 | 1,33 | 1,30 | 1,30 | 10,42% | 4.488,00 |
| 24.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 928,00 |
| 23.07.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,77% | 37.702,00 |
| 22.07.2026 | 1,21 | 1,21 | 1,17 | 1,17 | -0,34% | 2.315,00 |
| 21.07.2026 | 1,16 | 1,18 | 1,16 | 1,18 | -1,59% | 43.611,00 |
| 20.07.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 2,93% | 4.081,00 |
| 17.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 130,00 |
| 16.07.2026 | 1,14 | 1,17 | 1,14 | 1,16 | -2,67% | 2.797,00 |
| 15.07.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 5,84% | - |
| 14.07.2026 | 1,17 | 1,17 | 1,13 | 1,13 | -3,76% | 2.170,00 |
| 13.07.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,51% | 1.432,00 |
| 10.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,08% | 6.523,00 |
| 09.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,09% | 20.417,00 |
| 08.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | 6.414,00 |
| 07.07.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -0,34% | 3.510,00 |
| 06.07.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,68% | - |
| 03.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | 996,00 |
| 02.07.2026 | 1,16 | 1,18 | 1,15 | 1,18 | 2,25% | 1.192,00 |
| 01.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,35% | 1.200,00 |
| 30.06.2026 | 1,16 | 1,16 | 1,14 | 1,15 | 0,35% | 37.808,00 |
| 29.06.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -0,43% | 705,00 |
| 26.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,36% | 29,00 |
| 25.06.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 1,29% | - |
| 24.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,23% | 1.368,00 |
| 23.06.2026 | 1,13 | 1,15 | 1,13 | 1,14 | 0,18% | 3.866,00 |
| 22.06.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -2,57% | 1.576,00 |
| 19.06.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,78% | 2.826,00 |
| 18.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,34% | 1.393,00 |
| 17.06.2026 | 1,17 | 1,18 | 1,17 | 1,17 | 0,92% | - |
| 16.06.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -2,11% | 1.856,00 |
| 15.06.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 0,76% | 3.111,00 |
| 12.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,17% | 1.071,00 |
| 11.06.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,85% | 2.318,00 |
| 10.06.2026 | 1,15 | 1,17 | 1,15 | 1,17 | -0,17% | 8.116,00 |
| 09.06.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 2,36% | 48.663,00 |
| 08.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,63% | 129,00 |
| 05.06.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -0,85% | 1.602,00 |
| 04.06.2026 | 1,18 | 1,18 | 1,16 | 1,17 | 0,77% | 1.501,00 |
| 03.06.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -1,35% | 434,00 |
| 02.06.2026 | 1,18 | 1,20 | 1,18 | 1,18 | -0,08% | 626,00 |
| 01.06.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,17% | 22.883,00 |
| 29.05.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 0,34% | 11.799,00 |
| 28.05.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,51% | 4.091,00 |
| 27.05.2026 | 1,18 | 1,19 | 1,17 | 1,17 | 0,52% | 2.621,00 |
| 26.05.2026 | 1,18 | 1,20 | 1,16 | 1,16 | -1,31% | 4.696,00 |
| 25.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,56% | - |
| 21.05.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 0,51% | - |
| 20.05.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,37% | 2.056,00 |
| 19.05.2026 | 1,18 | 1,20 | 1,18 | 1,18 | 0,09% | - |
| 18.05.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 0,36% | - |
| 15.05.2026 | 1,18 | 1,19 | 1,16 | 1,18 | -0,08% | 18.272,00 |
| 14.05.2026 | 1,18 | 1,18 | 1,17 | 1,18 | -0,77% | 4.940,00 |
| 13.05.2026 | 1,19 | 1,22 | 1,19 | 1,19 | 1,63% | - |
| 12.05.2026 | 1,17 | 1,20 | 1,17 | 1,17 | -0,85% | 3.441,00 |
| 11.05.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,08% | 1.470,00 |
| 08.05.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -0,92% | 6.513,00 |
| 07.05.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -0,80% | 9.393,00 |
| 06.05.2026 | 1,18 | 1,22 | 1,18 | 1,20 | 1,92% | - |
| 05.05.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 1,08% | 25.441,00 |
| 04.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,39% | - |
| 01.05.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -1,35% | 991,00 |
| 30.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,45% | 1.063,00 |
| 29.04.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 1,04% | 114,00 |
| 28.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -4,02% | 394,00 |
| 27.04.2026 | 1,17 | 1,23 | 1,17 | 1,21 | 3,38% | - |
| 24.04.2026 | 1,16 | 1,17 | 1,16 | 1,17 | -1,10% | 7.138,00 |
| 23.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | 1.461,00 |
| 22.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | 106.756,00 |
| 21.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,45% | 1.817,00 |
| 20.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,03% | - |
| 17.04.2026 | 1,18 | 1,22 | 1,18 | 1,20 | 1,36% | - |
| 16.04.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -1,05% | - |
| 15.04.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,50% | 484,00 |
| 14.04.2026 | 1,21 | 1,21 | 1,20 | 1,20 | 1,35% | 1.074,00 |
| 13.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,46% | 1.088,00 |
| 10.04.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -3,15% | 9.303,00 |
| 09.04.2026 | 1,15 | 1,21 | 1,15 | 1,21 | 0,42% | 3.518,00 |
| 08.04.2026 | 1,21 | 1,21 | 1,20 | 1,20 | 2,74% | 15.080,00 |
| 07.04.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -1,35% | 2.432,00 |
| 02.04.2026 | 1,19 | 1,19 | 1,17 | 1,18 | 0,17% | 12.063,00 |
| 01.04.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 1,11% | 353,00 |
| 31.03.2026 | 1,22 | 1,22 | 1,17 | 1,17 | 3,63% | 3.990,00 |
| 30.03.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 2,27% | 4.650,00 |
| 27.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,27% | 233,00 |
| 26.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,18% | 444,00 |
| 25.03.2026 | 1,06 | 1,10 | 1,06 | 1,10 | 8,28% | 30.483,00 |
| 24.03.2026 | 1,04 | 1,05 | 1,01 | 1,01 | -3,24% | 885,00 |
| 23.03.2026 | 1,00 | 1,05 | 1,00 | 1,05 | -7,42% | 32.356,00 |
| 20.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 1.834,00 |
| 19.03.2026 | 1,13 | 1,15 | 1,13 | 1,13 | -1,22% | 3.404,00 |
| 18.03.2026 | 1,17 | 1,17 | 1,14 | 1,15 | -0,52% | 53.190,00 |
| 17.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,20% | 294,00 |
| 16.03.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,17% | 416,00 |
| 13.03.2026 | 1,19 | 1,19 | 1,16 | 1,16 | 1,22% | 2.031,00 |
| 12.03.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -0,35% | 749,00 |
| 11.03.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -1,11% | 2.125,00 |
| 10.03.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,60% | 988,00 |