£18,769
0,05%
Echtzeit-Aktienkurs Telecom Plus PLC
Bid:
Ask:
Aktienkurse zur Telecom Plus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 18,60 | 18,64 | 18,50 | 18,60 | -0,85% | 29.757,00 |
| 30.05.2024 | 18,32 | 18,82 | 18,32 | 18,76 | 2,51% | 5.255,00 |
| 29.05.2024 | 18,36 | 18,46 | 18,22 | 18,30 | -0,65% | 4.093,00 |
| 28.05.2024 | 18,12 | 18,44 | 18,12 | 18,42 | 2,40% | 20.129,00 |
| 27.05.2024 | 17,98 | 17,99 | 17,95 | 17,99 | -0,06% | - |
| 24.05.2024 | 17,83 | 18,20 | 17,76 | 18,00 | 0,45% | 11.200,00 |
| 23.05.2024 | 17,92 | 18,09 | 17,90 | 17,92 | -1,10% | 3.108,00 |
| 22.05.2024 | 17,74 | 18,19 | 17,70 | 18,12 | 1,40% | 10.590,00 |
| 21.05.2024 | 17,76 | 17,93 | 17,76 | 17,87 | -1,27% | 9.511,00 |
| 20.05.2024 | 17,96 | 18,10 | 17,88 | 18,10 | 0,89% | 12.661,00 |
| 17.05.2024 | 18,02 | 18,12 | 17,80 | 17,94 | -0,77% | 9.066,00 |
| 16.05.2024 | 17,96 | 18,32 | 17,86 | 18,08 | 0,78% | 7.672,00 |
| 15.05.2024 | 18,12 | 18,13 | 17,86 | 17,94 | -0,33% | 11.037,00 |
| 14.05.2024 | 18,02 | 18,14 | 17,90 | 18,00 | -0,22% | 18.104,00 |
| 13.05.2024 | 18,18 | 18,19 | 18,00 | 18,04 | -1,20% | 4.044,00 |
| 10.05.2024 | 18,26 | 18,32 | 18,19 | 18,26 | 0,88% | 5.394,00 |
| 09.05.2024 | 18,12 | 18,18 | 18,00 | 18,10 | -0,17% | 1.790,00 |
| 08.05.2024 | 18,06 | 18,20 | 17,92 | 18,13 | 1,28% | 6.165,00 |
| 07.05.2024 | 17,50 | 17,98 | 17,50 | 17,90 | 3,49% | 8.918,00 |
| 06.05.2024 | 17,34 | 17,44 | 17,30 | 17,30 | -0,54% | - |
| 03.05.2024 | 17,40 | 17,72 | 17,38 | 17,39 | -1,36% | 2.590,00 |
| 02.05.2024 | 17,26 | 17,64 | 17,06 | 17,63 | 1,79% | 19.172,00 |
| 01.05.2024 | 17,50 | 17,50 | 17,28 | 17,32 | -1,09% | 9.057,00 |
| 30.04.2024 | 17,44 | 18,04 | 17,32 | 17,51 | 2,82% | 15.996,00 |
| 29.04.2024 | 17,02 | 17,17 | 16,82 | 17,03 | 0,89% | 14.640,00 |
| 26.04.2024 | 16,54 | 16,91 | 16,54 | 16,88 | 0,96% | 6.513,00 |
| 25.04.2024 | 16,80 | 16,93 | 16,62 | 16,72 | -0,95% | 5.852,00 |
| 24.04.2024 | 16,80 | 16,90 | 16,72 | 16,88 | 0,48% | 5.597,00 |
| 23.04.2024 | 16,76 | 16,96 | 16,72 | 16,80 | 0,60% | 15.514,00 |
| 22.04.2024 | 16,34 | 16,70 | 16,34 | 16,70 | 3,34% | 8.246,00 |
| 19.04.2024 | 15,83 | 16,20 | 15,73 | 16,16 | 2,08% | 14.276,00 |
| 18.04.2024 | 16,20 | 16,38 | 15,80 | 15,83 | -2,52% | 9.596,00 |
| 17.04.2024 | 16,26 | 16,36 | 16,18 | 16,24 | -0,37% | 9.155,00 |
| 16.04.2024 | 16,28 | 16,48 | 16,20 | 16,30 | -1,69% | 7.223,00 |
| 15.04.2024 | 16,58 | 16,74 | 16,39 | 16,58 | -0,24% | 10.691,00 |
| 12.04.2024 | 16,39 | 16,72 | 16,34 | 16,62 | 1,47% | 7.055,00 |
| 11.04.2024 | 16,40 | 16,46 | 16,28 | 16,38 | -0,24% | 24.830,00 |
| 10.04.2024 | 16,46 | 16,81 | 16,36 | 16,42 | -0,24% | 13.622,00 |
| 09.04.2024 | 16,45 | 16,70 | 16,38 | 16,46 | -0,72% | 4.675,00 |
| 08.04.2024 | 16,34 | 16,58 | 16,34 | 16,58 | 1,34% | 2.788,00 |
| 05.04.2024 | 16,34 | 16,46 | 16,34 | 16,36 | -0,49% | 15.178,00 |
| 04.04.2024 | 16,56 | 16,60 | 16,20 | 16,44 | -0,18% | 5.604,00 |
| 03.04.2024 | 16,30 | 16,58 | 16,30 | 16,47 | 0,55% | 6.171,00 |
| 02.04.2024 | 16,28 | 16,46 | 16,22 | 16,38 | 0,49% | 12.428,00 |
| 28.03.2024 | 16,08 | 16,32 | 15,90 | 16,30 | 1,37% | 26.415,00 |
| 27.03.2024 | 15,76 | 16,10 | 15,76 | 16,08 | 2,29% | 3.285,00 |
| 26.03.2024 | 15,50 | 15,72 | 15,50 | 15,72 | 0,13% | 2.634,00 |
| 25.03.2024 | 15,85 | 15,85 | 15,55 | 15,70 | -0,25% | 4.190,00 |
| 22.03.2024 | 15,89 | 16,02 | 15,62 | 15,74 | 0,06% | 4.474,00 |
| 21.03.2024 | 15,68 | 15,78 | 15,60 | 15,73 | 1,22% | 4.153,00 |
| 20.03.2024 | 15,08 | 15,58 | 15,08 | 15,54 | 1,97% | 5.955,00 |
| 19.03.2024 | 15,46 | 15,46 | 15,21 | 15,24 | -2,31% | 1.842,00 |
| 18.03.2024 | 15,34 | 15,76 | 15,34 | 15,60 | 3,45% | 8.355,00 |
| 15.03.2024 | 15,14 | 15,20 | 15,06 | 15,08 | 0,40% | 9.847,00 |
| 14.03.2024 | 15,14 | 15,20 | 15,00 | 15,02 | -0,27% | 2.485,00 |
| 13.03.2024 | 15,12 | 15,18 | 15,02 | 15,06 | -0,53% | 4.713,00 |
| 12.03.2024 | 15,32 | 15,32 | 15,14 | 15,14 | -0,33% | 4.330,00 |
| 11.03.2024 | 15,22 | 15,28 | 15,04 | 15,19 | -0,13% | 5.617,00 |
| 08.03.2024 | 15,24 | 15,24 | 15,02 | 15,21 | 0,60% | 2.423,00 |
| 07.03.2024 | 15,00 | 15,28 | 14,96 | 15,12 | 0,27% | 4.336,00 |
| 06.03.2024 | 15,00 | 15,38 | 15,00 | 15,08 | 0,53% | 5.478,00 |
| 05.03.2024 | 14,72 | 15,04 | 14,72 | 15,00 | 2,46% | 4.442,00 |
| 04.03.2024 | 14,94 | 14,94 | 14,54 | 14,64 | -1,48% | 4.229,00 |
| 01.03.2024 | 14,66 | 14,92 | 14,66 | 14,86 | 1,64% | 6.366,00 |
| 29.02.2024 | 14,80 | 14,84 | 14,52 | 14,62 | -1,22% | 5.946,00 |
| 28.02.2024 | 15,12 | 15,12 | 14,78 | 14,80 | -0,94% | 19.088,00 |
| 27.02.2024 | 14,66 | 14,98 | 14,64 | 14,94 | 2,33% | 15.977,00 |
| 26.02.2024 | 14,94 | 15,00 | 14,52 | 14,60 | -1,42% | 5.737,00 |
| 23.02.2024 | 14,70 | 14,82 | 14,50 | 14,81 | 1,58% | 10.964,00 |
| 22.02.2024 | 14,70 | 14,76 | 14,50 | 14,58 | -0,27% | 11.551,00 |
| 21.02.2024 | 14,64 | 14,70 | 14,44 | 14,62 | -0,07% | 5.541,00 |
| 20.02.2024 | 14,54 | 14,70 | 14,36 | 14,63 | -0,75% | 20.697,00 |
| 19.02.2024 | 14,56 | 14,76 | 14,54 | 14,74 | 1,52% | 1.613,00 |
| 16.02.2024 | 14,40 | 14,56 | 14,26 | 14,52 | 1,54% | 6.958,00 |
| 15.02.2024 | 14,27 | 14,50 | 14,26 | 14,30 | 0,28% | 13.588,00 |
| 14.02.2024 | 14,21 | 14,48 | 14,18 | 14,26 | 0,28% | 5.167,00 |
| 13.02.2024 | 14,17 | 14,42 | 14,14 | 14,22 | 0,42% | 6.028,00 |
| 12.02.2024 | 14,06 | 14,26 | 14,00 | 14,16 | 1,72% | 23.734,00 |
| 09.02.2024 | 14,00 | 14,02 | 13,92 | 13,92 | -0,57% | 11.278,00 |
| 08.02.2024 | 14,08 | 14,08 | 13,94 | 14,00 | 1,01% | 4.280,00 |
| 07.02.2024 | 14,05 | 14,12 | 13,86 | 13,86 | -1,14% | 9.691,00 |
| 06.02.2024 | 13,68 | 14,04 | 13,58 | 14,02 | 1,89% | 12.479,00 |
| 05.02.2024 | 13,98 | 14,14 | 13,72 | 13,76 | -1,71% | 6.752,00 |
| 02.02.2024 | 14,30 | 14,30 | 13,80 | 14,00 | -1,20% | 18.752,00 |
| 01.02.2024 | 14,59 | 14,59 | 14,14 | 14,17 | -3,08% | 11.257,00 |
| 31.01.2024 | 14,22 | 14,66 | 14,20 | 14,62 | 2,52% | 5.127,00 |
| 30.01.2024 | 14,47 | 14,47 | 14,22 | 14,26 | -0,97% | 7.516,00 |
| 29.01.2024 | 15,32 | 15,32 | 14,40 | 14,40 | -6,80% | 9.429,00 |
| 26.01.2024 | 15,29 | 15,50 | 15,28 | 15,45 | 1,51% | 17.229,00 |
| 25.01.2024 | 15,28 | 15,30 | 15,12 | 15,22 | 0,26% | 3.056,00 |
| 24.01.2024 | 15,50 | 15,50 | 15,12 | 15,18 | -0,33% | 4.082,00 |
| 23.01.2024 | 15,16 | 15,46 | 15,10 | 15,23 | 0,86% | 18.049,00 |
| 22.01.2024 | 15,50 | 15,50 | 15,10 | 15,10 | -1,44% | 4.069,00 |
| 19.01.2024 | 15,43 | 15,50 | 15,16 | 15,32 | -0,78% | 2.619,00 |
| 18.01.2024 | 15,32 | 15,50 | 15,22 | 15,44 | 1,18% | 4.079,00 |
| 17.01.2024 | 15,48 | 15,48 | 15,06 | 15,26 | -0,39% | 12.767,00 |
| 16.01.2024 | 15,18 | 15,38 | 15,13 | 15,32 | 1,46% | 7.814,00 |
| 15.01.2024 | 15,27 | 15,27 | 14,94 | 15,10 | -2,20% | 3.933,00 |
| 12.01.2024 | 15,35 | 15,54 | 15,12 | 15,44 | 1,78% | 13.252,00 |
| 11.01.2024 | 15,20 | 15,23 | 15,08 | 15,17 | -0,33% | 10.156,00 |