£1,510
-0,01%
Echtzeit-Aktienkurs TT Electronics PLC
Bid:
Ask:
Aktienkurse zur TT Electronics PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.06.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 0,74% | - |
10.06.2024 | 1,50 | 1,51 | 1,50 | 1,51 | -1,31% | 3.500,00 |
07.06.2024 | 1,51 | 1,54 | 1,51 | 1,53 | 0,00% | 13.504,00 |
06.06.2024 | 1,51 | 1,53 | 1,50 | 1,53 | 2,55% | 100.291,00 |
05.06.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -1,06% | 7.423,00 |
04.06.2024 | 1,52 | 1,52 | 1,50 | 1,51 | -0,46% | 11.915,00 |
03.06.2024 | 1,53 | 1,53 | 1,52 | 1,52 | 0,33% | 26.510,00 |
31.05.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -3,05% | 16.388,00 |
30.05.2024 | 1,57 | 1,57 | 1,55 | 1,56 | -1,74% | 3.331,00 |
29.05.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -0,63% | 580,00 |
28.05.2024 | 1,60 | 1,65 | 1,60 | 1,60 | -2,26% | 45.313,00 |
27.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,54% | - |
24.05.2024 | 1,61 | 1,63 | 1,61 | 1,62 | 0,50% | 2.592,00 |
23.05.2024 | 1,62 | 1,62 | 1,61 | 1,62 | 0,31% | 1.320,00 |
22.05.2024 | 1,59 | 1,62 | 1,59 | 1,61 | 2,55% | 1.729,00 |
21.05.2024 | 1,59 | 1,61 | 1,57 | 1,57 | 0,64% | 7.794,00 |
20.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,58% | 50,00 |
17.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,26% | 181,00 |
16.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,97% | 1.203,00 |
15.05.2024 | 1,56 | 1,56 | 1,54 | 1,55 | 0,32% | 3.129,00 |
14.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | 5.142,00 |
13.05.2024 | 1,61 | 1,61 | 1,56 | 1,56 | -1,89% | 6.355,00 |
10.05.2024 | 1,67 | 1,67 | 1,59 | 1,59 | -6,61% | 1.605,00 |
09.05.2024 | 1,70 | 1,72 | 1,68 | 1,70 | 0,15% | 7.200,00 |
08.05.2024 | 1,70 | 1,71 | 1,70 | 1,70 | -0,15% | 6.813,00 |
07.05.2024 | 1,73 | 1,73 | 1,69 | 1,70 | -3,57% | 5.707,00 |
06.05.2024 | 1,76 | 1,77 | 1,76 | 1,77 | -0,14% | - |
03.05.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,78% | 840,00 |
02.05.2024 | 1,81 | 1,81 | 1,79 | 1,80 | 0,70% | 67.710,00 |
01.05.2024 | 1,79 | 1,79 | 1,78 | 1,79 | 0,42% | 11.126,00 |
30.04.2024 | 1,76 | 1,78 | 1,74 | 1,78 | 0,99% | 18.536,00 |
29.04.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,14% | 1.001,00 |
26.04.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 1,73% | 23.387,00 |
25.04.2024 | 1,75 | 1,78 | 1,73 | 1,73 | -0,57% | 28.542,00 |
24.04.2024 | 1,66 | 1,74 | 1,66 | 1,74 | 4,19% | 124.679,00 |
23.04.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 0,60% | 1.520,00 |
22.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | 1.337,00 |
19.04.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 0,30% | 28.111,00 |
18.04.2024 | 1,59 | 1,71 | 1,59 | 1,67 | 2,78% | 16.822,00 |
17.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,93% | 58,00 |
16.04.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | 8.345,00 |
15.04.2024 | 1,59 | 1,60 | 1,56 | 1,60 | 2,24% | 28.586,00 |
11.04.2024 | 1,52 | 1,57 | 1,52 | 1,56 | 0,00% | 1.543,00 |
10.04.2024 | 1,53 | 1,57 | 1,53 | 1,56 | 1,96% | 6.726,00 |
09.04.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -0,33% | 97.410,00 |
08.04.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -0,32% | 17.739,00 |
05.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -4,64% | 2.472,00 |
04.04.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 1,57% | 962,00 |
03.04.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -0,62% | 6.940,00 |
02.04.2024 | 1,61 | 1,61 | 1,60 | 1,60 | 1,52% | 4.941,00 |
28.03.2024 | 1,57 | 1,59 | 1,56 | 1,58 | 0,70% | 19.578,00 |
27.03.2024 | 1,55 | 1,58 | 1,55 | 1,57 | -1,63% | 17.148,00 |
26.03.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,82% | 7.742,00 |
25.03.2024 | 1,53 | 1,58 | 1,53 | 1,58 | 0,68% | - |
22.03.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 1,06% | - |
21.03.2024 | 1,56 | 1,56 | 1,53 | 1,55 | 0,98% | 3.345,00 |
20.03.2024 | 1,54 | 1,54 | 1,52 | 1,54 | -2,17% | 7.000,00 |
19.03.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 0,51% | 100.744,00 |
18.03.2024 | 1,57 | 1,57 | 1,55 | 1,56 | 0,77% | 8.923,00 |
15.03.2024 | 1,55 | 1,57 | 1,54 | 1,55 | 0,65% | 11.025,00 |
14.03.2024 | 1,53 | 1,55 | 1,52 | 1,54 | 1,32% | 53.987,00 |
13.03.2024 | 1,49 | 1,52 | 1,48 | 1,52 | 2,36% | 5.879,00 |
12.03.2024 | 1,51 | 1,51 | 1,47 | 1,49 | -0,47% | 83.739,00 |
11.03.2024 | 1,53 | 1,53 | 1,49 | 1,49 | -4,24% | 6.435,00 |
08.03.2024 | 1,49 | 1,60 | 1,49 | 1,56 | 4,56% | 92.049,00 |
07.03.2024 | 1,47 | 1,50 | 1,47 | 1,49 | 7,04% | 116.745,00 |
06.03.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -0,43% | 3.597,00 |
05.03.2024 | 1,41 | 1,42 | 1,40 | 1,40 | 0,36% | 8.685,00 |
04.03.2024 | 1,35 | 1,39 | 1,35 | 1,39 | 3,03% | 9.399,00 |
01.03.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -0,59% | 2.306,00 |
29.02.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -2,16% | 1.501,00 |
28.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,07% | 2.122,00 |
27.02.2024 | 1,41 | 1,41 | 1,40 | 1,41 | -0,92% | 6.109,00 |
26.02.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -0,84% | 3.473,00 |
23.02.2024 | 1,46 | 1,46 | 1,43 | 1,43 | -2,68% | 5.318,00 |
22.02.2024 | 1,50 | 1,52 | 1,46 | 1,47 | -1,65% | - |
21.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,30% | 955,00 |
20.02.2024 | 1,53 | 1,55 | 1,53 | 1,55 | -0,14% | - |
19.02.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 1,33% | - |
16.02.2024 | 1,54 | 1,55 | 1,53 | 1,53 | 1,79% | - |
15.02.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -2,28% | 18.295,00 |
14.02.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 0,33% | 7.898,00 |
13.02.2024 | 1,52 | 1,53 | 1,52 | 1,53 | -1,22% | 7.495,00 |
12.02.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 1,83% | - |
09.02.2024 | 1,51 | 1,52 | 1,51 | 1,52 | -0,20% | 8.870,00 |
08.02.2024 | 1,55 | 1,55 | 1,52 | 1,52 | 0,33% | 1.224,00 |
07.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,20% | 6.278,00 |
06.02.2024 | 1,53 | 1,56 | 1,53 | 1,54 | -0,35% | - |
05.02.2024 | 1,55 | 1,56 | 1,54 | 1,54 | 0,18% | - |
02.02.2024 | 1,50 | 1,55 | 1,50 | 1,54 | 5,48% | 4.966,00 |
01.02.2024 | 1,46 | 1,46 | 1,45 | 1,46 | -0,95% | 2.443,00 |
31.01.2024 | 1,47 | 1,48 | 1,47 | 1,47 | 0,34% | - |
30.01.2024 | 1,47 | 1,47 | 1,46 | 1,47 | -0,07% | 6.693,00 |
29.01.2024 | 1,46 | 1,47 | 1,44 | 1,47 | -1,50% | 2.579,00 |
26.01.2024 | 1,49 | 1,50 | 1,49 | 1,49 | -0,38% | - |
25.01.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 1,22% | - |
24.01.2024 | 1,48 | 1,49 | 1,48 | 1,48 | -3,27% | 14.544,00 |
23.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,07% | 798,00 |
22.01.2024 | 1,54 | 1,54 | 1,51 | 1,53 | 0,72% | 1.578,00 |
19.01.2024 | 1,52 | 1,55 | 1,52 | 1,52 | 0,93% | 2.192,00 |