£1,205
-1,21%
Echtzeit-Aktienkurs TT Electronics PLC
Bid:
Ask:
Aktienkurse zur TT Electronics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,21 | 1,21 | 1,20 | 1,21 | -1,15% | 5.786,00 |
| 26.02.2026 | 1,20 | 1,22 | 1,20 | 1,22 | -0,08% | 6.216,00 |
| 25.02.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -1,05% | 8.736,00 |
| 24.02.2026 | 1,27 | 1,27 | 1,22 | 1,23 | -2,83% | 42.826,00 |
| 23.02.2026 | 1,30 | 1,30 | 1,25 | 1,27 | -2,38% | 6.578,00 |
| 20.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,80% | 3.853,00 |
| 19.02.2026 | 1,29 | 1,29 | 1,26 | 1,28 | -1,39% | 7.801,00 |
| 18.02.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -0,15% | 6.241,00 |
| 17.02.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,31% | 1.555,00 |
| 16.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,62% | 142,00 |
| 13.02.2026 | 1,30 | 1,30 | 1,28 | 1,29 | 1,10% | 3.769,00 |
| 12.02.2026 | 1,30 | 1,30 | 1,27 | 1,27 | -1,78% | 1.295,00 |
| 11.02.2026 | 1,30 | 1,31 | 1,30 | 1,30 | -1,15% | 3.763,00 |
| 10.02.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,31% | 14.585,00 |
| 09.02.2026 | 1,32 | 1,33 | 1,30 | 1,31 | 1,24% | 27.345,00 |
| 06.02.2026 | 1,28 | 1,29 | 1,27 | 1,29 | 2,22% | 67.941,00 |
| 05.02.2026 | 1,27 | 1,29 | 1,25 | 1,26 | 3,02% | 111.392,00 |
| 04.02.2026 | 1,18 | 1,23 | 1,18 | 1,23 | 2,68% | 2.548,00 |
| 03.02.2026 | 1,20 | 1,20 | 1,18 | 1,19 | 1,27% | 9.147,00 |
| 02.02.2026 | 1,14 | 1,18 | 1,12 | 1,18 | 4,25% | 5.355,00 |
| 30.01.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 2,45% | 8.923,00 |
| 29.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,64% | 3.884,00 |
| 28.01.2026 | 1,10 | 1,12 | 1,09 | 1,10 | 0,09% | 7.597,00 |
| 27.01.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -0,18% | 1.520,00 |
| 26.01.2026 | 1,13 | 1,13 | 1,10 | 1,10 | 0,64% | 19.072,00 |
| 23.01.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -0,09% | 3.339,00 |
| 22.01.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 0,28% | 5.879,00 |
| 21.01.2026 | 1,10 | 1,10 | 1,08 | 1,09 | -0,18% | 7.421,00 |
| 20.01.2026 | 1,07 | 1,10 | 1,07 | 1,09 | -1,18% | 2.088,00 |
| 19.01.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -1,52% | 29.542,00 |
| 16.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,08% | 1.319,00 |
| 15.01.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -0,36% | 4.641,00 |
| 14.01.2026 | 1,12 | 1,13 | 1,11 | 1,11 | 0,18% | 2.581,00 |
| 13.01.2026 | 1,12 | 1,12 | 1,11 | 1,11 | 0,73% | 3.065,00 |
| 12.01.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -0,45% | 8.120,00 |
| 09.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,45% | 90,00 |
| 08.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,18% | 4.390,00 |
| 07.01.2026 | 1,18 | 1,19 | 1,08 | 1,11 | -8,64% | 64.335,00 |
| 06.01.2026 | 1,18 | 1,22 | 1,17 | 1,22 | 5,29% | 21.944,00 |
| 05.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,86% | 277,00 |
| 02.01.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 4,58% | 5.503,00 |
| 30.12.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,98% | 4.089,00 |
| 29.12.2025 | 1,13 | 1,13 | 1,11 | 1,13 | -1,32% | 20.923,00 |
| 24.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,33% | 696,00 |
| 23.12.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,90% | 58.149,00 |
| 22.12.2025 | 1,11 | 1,12 | 1,10 | 1,12 | -1,68% | 7.412,00 |
| 19.12.2025 | 1,12 | 1,15 | 1,11 | 1,13 | 1,70% | 111.181,00 |
| 18.12.2025 | 1,12 | 1,13 | 1,10 | 1,12 | -0,18% | 36.168,00 |
| 17.12.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -2,70% | 126.719,00 |
| 16.12.2025 | 1,10 | 1,16 | 1,10 | 1,15 | 4,55% | 63.609,00 |
| 15.12.2025 | 1,02 | 1,16 | 1,02 | 1,10 | -17,32% | 347.303,00 |
| 12.12.2025 | 1,38 | 1,38 | 1,32 | 1,33 | -0,15% | 29.837,00 |
| 11.12.2025 | 1,37 | 1,37 | 1,32 | 1,33 | -2,64% | 12.200,00 |
| 10.12.2025 | 1,37 | 1,37 | 1,35 | 1,37 | -1,59% | 42.465,00 |
| 09.12.2025 | 1,31 | 1,47 | 1,30 | 1,39 | 5,95% | 37.911,00 |
| 08.12.2025 | 1,32 | 1,32 | 1,30 | 1,31 | -0,46% | 14.954,00 |
| 05.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,30% | 35.645,00 |
| 04.12.2025 | 1,32 | 1,33 | 1,32 | 1,32 | -0,75% | 21.153,00 |
| 03.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,23% | 11.592,00 |
| 02.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,67% | 1.087,00 |
| 01.12.2025 | 1,35 | 1,35 | 1,33 | 1,34 | 0,98% | 11.697,00 |
| 28.11.2025 | 1,33 | 1,34 | 1,33 | 1,33 | -0,67% | 723,00 |
| 27.11.2025 | 1,34 | 1,34 | 1,33 | 1,34 | 1,21% | 18.465,00 |
| 26.11.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 1,23% | 11.393,00 |
| 25.11.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -1,21% | 47.148,00 |
| 24.11.2025 | 1,31 | 1,33 | 1,31 | 1,32 | -2,36% | 27.507,00 |
| 21.11.2025 | 1,34 | 1,37 | 1,34 | 1,35 | -0,44% | 42.312,00 |
| 20.11.2025 | 1,31 | 1,38 | 1,31 | 1,36 | 2,72% | 50.496,00 |
| 19.11.2025 | 1,41 | 1,41 | 1,29 | 1,32 | -5,02% | 85.148,00 |
| 18.11.2025 | 1,46 | 1,47 | 1,39 | 1,39 | -3,33% | 707.271,00 |
| 17.11.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,84% | 6.976,00 |
| 14.11.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,56% | 5.057,00 |
| 13.11.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,28% | 170.530,00 |
| 12.11.2025 | 1,44 | 1,44 | 1,43 | 1,43 | 0,28% | 18.000,00 |
| 11.11.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -2,72% | 14.086,00 |
| 10.11.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -1,47% | 6.689,00 |
| 07.11.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,93% | 72.749,00 |
| 06.11.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,53% | 416.240,00 |
| 05.11.2025 | 1,48 | 1,50 | 1,47 | 1,50 | 0,27% | 78.773,00 |
| 04.11.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -1,26% | 5.527,00 |
| 03.11.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -1,11% | 95.933,00 |
| 31.10.2025 | 1,52 | 1,54 | 1,50 | 1,53 | 0,92% | 374.080,00 |
| 30.10.2025 | 1,49 | 1,53 | 1,49 | 1,52 | 61,62% | 444.308,00 |
| 29.10.2025 | 0,97 | 0,97 | 0,93 | 0,94 | -1,26% | 17.333,00 |
| 28.10.2025 | 0,96 | 0,97 | 0,95 | 0,95 | -0,52% | 3.355,00 |
| 27.10.2025 | 0,96 | 0,96 | 0,95 | 0,96 | -1,24% | 195,00 |
| 24.10.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 0,31% | 148,00 |
| 23.10.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 0,52% | 1.361,00 |
| 22.10.2025 | 0,95 | 0,97 | 0,94 | 0,96 | 0,33% | 20.641,00 |
| 21.10.2025 | 0,96 | 0,97 | 0,95 | 0,96 | 0,19% | - |
| 20.10.2025 | 0,97 | 0,98 | 0,95 | 0,95 | 0,21% | 9.528,00 |
| 17.10.2025 | 0,96 | 0,96 | 0,95 | 0,95 | 0,32% | 24.192,00 |
| 16.10.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -0,73% | 4.333,00 |
| 15.10.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -5,53% | 3.455,00 |
| 14.10.2025 | 1,02 | 1,02 | 1,00 | 1,01 | 1,76% | 4.897,00 |
| 13.10.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -1,04% | 10.056,00 |
| 10.10.2025 | 1,00 | 1,01 | 1,00 | 1,01 | -1,47% | 14.955,00 |
| 09.10.2025 | 1,03 | 1,03 | 1,01 | 1,02 | -1,95% | 114.359,00 |
| 08.10.2025 | 1,02 | 1,05 | 1,02 | 1,04 | 0,71% | - |
| 07.10.2025 | 1,02 | 1,05 | 1,02 | 1,03 | 2,08% | 1.620,00 |