£1,755
-0,18%
Echtzeit-Aktienkurs TT Electronics PLC
Bid:
Ask:
Aktienkurse zur TT Electronics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,77 | 1,77 | 1,75 | 1,76 | -0,34% | 6.552,00 |
| 28.09.2026 | 1,78 | 1,80 | 1,76 | 1,76 | -1,29% | 45.101,00 |
| 25.09.2026 | 1,81 | 1,82 | 1,78 | 1,79 | -2,03% | 56.761,00 |
| 24.09.2026 | 1,78 | 1,83 | 1,78 | 1,82 | 2,47% | 24.873,00 |
| 23.09.2026 | 1,76 | 1,78 | 1,75 | 1,78 | 0,11% | 44.607,00 |
| 22.09.2026 | 1,76 | 1,78 | 1,76 | 1,78 | 0,79% | 17.413,00 |
| 21.09.2026 | 1,80 | 1,82 | 1,76 | 1,76 | 1,03% | 20.198,00 |
| 18.09.2026 | 1,74 | 1,75 | 1,73 | 1,75 | -1,02% | 8.044,00 |
| 17.09.2026 | 1,76 | 1,76 | 1,75 | 1,76 | 1,38% | 1.537,00 |
| 16.09.2026 | 1,74 | 1,75 | 1,72 | 1,74 | 2,84% | 10.281,00 |
| 15.09.2026 | 1,67 | 1,70 | 1,67 | 1,69 | -0,24% | 10.192,00 |
| 14.09.2026 | 1,71 | 1,75 | 1,67 | 1,70 | 2,60% | 51.905,00 |
| 11.09.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,18% | 5.958,00 |
| 10.09.2026 | 1,61 | 1,66 | 1,61 | 1,65 | 2,61% | 13.658,00 |
| 09.09.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,25% | 2.981,00 |
| 08.09.2026 | 1,59 | 1,62 | 1,59 | 1,61 | 3,40% | 5.844,00 |
| 07.09.2026 | 1,53 | 1,58 | 1,53 | 1,56 | 2,84% | 60.380,00 |
| 04.09.2026 | 1,50 | 1,54 | 1,50 | 1,52 | 0,93% | 17.093,00 |
| 03.09.2026 | 1,49 | 1,51 | 1,47 | 1,50 | -0,53% | 25.393,00 |
| 02.09.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 11,03% | 77.061,00 |
| 01.09.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,88% | 627,00 |
| 31.08.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 0,44% | - |
| 28.08.2026 | 1,35 | 1,37 | 1,35 | 1,37 | -0,20% | 1.268,00 |
| 27.08.2026 | 1,36 | 1,39 | 1,36 | 1,37 | 0,64% | - |
| 26.08.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | 112,00 |
| 25.08.2026 | 1,35 | 1,36 | 1,35 | 1,35 | -0,30% | 31.782,00 |
| 24.08.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -0,15% | 1.639,00 |
| 21.08.2026 | 1,36 | 1,36 | 1,35 | 1,36 | 0,22% | 1.331,00 |
| 20.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,51% | 56,00 |
| 19.08.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,07% | 16,00 |
| 18.08.2026 | 1,37 | 1,37 | 1,35 | 1,36 | -0,07% | 3.499,00 |
| 17.08.2026 | 1,40 | 1,40 | 1,36 | 1,36 | 0,29% | 183,00 |
| 14.08.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -2,04% | 512,00 |
| 13.08.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 2,54% | - |
| 12.08.2026 | 1,39 | 1,39 | 1,35 | 1,35 | 0,00% | 92.964,00 |
| 11.08.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -0,52% | 37.973,00 |
| 10.08.2026 | 1,35 | 1,36 | 1,34 | 1,36 | -3,48% | 553,00 |
| 07.08.2026 | 1,31 | 1,41 | 1,31 | 1,41 | 7,48% | - |
| 06.08.2026 | 1,29 | 1,32 | 1,29 | 1,31 | 1,55% | 127.120,00 |
| 05.08.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,31% | 1.248,00 |
| 04.08.2026 | 1,29 | 1,30 | 1,27 | 1,29 | 2,13% | 7.530,00 |
| 03.08.2026 | 1,24 | 1,27 | 1,24 | 1,27 | -0,16% | 2.182,00 |
| 31.07.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -2,24% | 1.697,00 |
| 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 |