1,215€
3,85%
Echtzeit-Aktienkurs Telkom SA SOC Ltd.
Bid:
Ask:
Aktienkurse zur Telkom SA SOC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,23 | 1,23 | 1,19 | 1,20 | -2,45% | - |
| 18.04.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -2,00% | - |
| 17.04.2024 | 1,24 | 1,27 | 1,23 | 1,25 | 0,81% | - |
| 16.04.2024 | 1,21 | 1,25 | 1,20 | 1,24 | -0,40% | - |
| 15.04.2024 | 1,26 | 1,32 | 1,24 | 1,25 | -5,68% | - |
| 12.04.2024 | 1,41 | 1,42 | 1,31 | 1,32 | -4,35% | - |
| 11.04.2024 | 1,36 | 1,44 | 1,36 | 1,38 | -3,16% | - |
| 10.04.2024 | 1,37 | 1,45 | 1,37 | 1,43 | -1,04% | - |
| 09.04.2024 | 1,35 | 1,44 | 1,35 | 1,44 | 0,35% | - |
| 08.04.2024 | 1,41 | 1,44 | 1,38 | 1,44 | 2,50% | - |
| 05.04.2024 | 1,46 | 1,46 | 1,39 | 1,40 | -4,76% | - |
| 04.04.2024 | 1,35 | 1,48 | 1,35 | 1,47 | 1,03% | - |
| 03.04.2024 | 1,47 | 1,47 | 1,42 | 1,46 | -0,34% | - |
| 02.04.2024 | 1,44 | 1,51 | 1,44 | 1,46 | -0,68% | - |
| 28.03.2024 | 1,47 | 1,49 | 1,44 | 1,47 | 0,00% | - |
| 27.03.2024 | 1,40 | 1,48 | 1,39 | 1,47 | 6,52% | - |
| 26.03.2024 | 1,37 | 1,41 | 1,33 | 1,38 | 0,00% | - |
| 25.03.2024 | 1,33 | 1,38 | 1,32 | 1,38 | 2,99% | - |
| 22.03.2024 | 1,28 | 1,38 | 1,28 | 1,34 | 5,10% | - |
| 21.03.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 20.03.2024 | 1,27 | 1,29 | 1,26 | 1,28 | 0,39% | - |
| 19.03.2024 | 1,22 | 1,28 | 1,21 | 1,27 | 0,79% | - |
| 18.03.2024 | 1,26 | 1,30 | 1,23 | 1,26 | -3,08% | - |
| 15.03.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,38% | - |
| 14.03.2024 | 1,29 | 1,32 | 1,29 | 1,31 | -0,38% | - |
| 13.03.2024 | 1,31 | 1,31 | 1,27 | 1,31 | 1,55% | - |
| 12.03.2024 | 1,32 | 1,33 | 1,29 | 1,29 | -2,27% | - |
| 11.03.2024 | 1,29 | 1,33 | 1,29 | 1,32 | 1,54% | - |
| 08.03.2024 | 1,40 | 1,41 | 1,30 | 1,30 | -4,41% | - |
| 07.03.2024 | 1,36 | 1,37 | 1,34 | 1,36 | -0,73% | - |
| 06.03.2024 | 1,36 | 1,39 | 1,34 | 1,37 | 1,86% | - |
| 05.03.2024 | 1,41 | 1,41 | 1,34 | 1,35 | -3,24% | - |
| 04.03.2024 | 1,36 | 1,41 | 1,36 | 1,39 | 1,46% | - |
| 01.03.2024 | 1,40 | 1,40 | 1,35 | 1,37 | -2,14% | - |
| 29.02.2024 | 1,36 | 1,41 | 1,36 | 1,40 | 1,45% | - |
| 28.02.2024 | 1,37 | 1,39 | 1,37 | 1,38 | -1,43% | - |
| 27.02.2024 | 1,36 | 1,41 | 1,36 | 1,40 | 0,00% | - |
| 26.02.2024 | 1,36 | 1,41 | 1,35 | 1,40 | 1,45% | - |
| 23.02.2024 | 1,41 | 1,41 | 1,37 | 1,38 | -1,08% | - |
| 22.02.2024 | 1,42 | 1,44 | 1,37 | 1,40 | -1,06% | - |
| 21.02.2024 | 1,40 | 1,42 | 1,38 | 1,41 | 2,55% | - |
| 20.02.2024 | 1,40 | 1,40 | 1,36 | 1,38 | -2,14% | - |
| 19.02.2024 | 1,37 | 1,43 | 1,36 | 1,41 | 2,93% | - |
| 16.02.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 2,25% | - |
| 15.02.2024 | 1,34 | 1,36 | 1,33 | 1,34 | 0,00% | - |
| 14.02.2024 | 1,37 | 1,37 | 1,31 | 1,34 | -0,74% | - |
| 13.02.2024 | 1,39 | 1,41 | 1,34 | 1,35 | -2,54% | - |
| 12.02.2024 | 1,32 | 1,39 | 1,29 | 1,38 | 5,34% | - |
| 09.02.2024 | 1,36 | 1,36 | 1,31 | 1,31 | -3,32% | - |
| 08.02.2024 | 1,40 | 1,40 | 1,35 | 1,36 | -3,56% | - |
| 07.02.2024 | 1,41 | 1,42 | 1,38 | 1,41 | -0,71% | - |
| 06.02.2024 | 1,40 | 1,44 | 1,40 | 1,42 | 1,07% | - |
| 05.02.2024 | 1,38 | 1,42 | 1,35 | 1,40 | 2,56% | - |
| 02.02.2024 | 1,36 | 1,42 | 1,36 | 1,37 | -2,50% | - |
| 01.02.2024 | 1,37 | 1,41 | 1,36 | 1,40 | 0,00% | - |
| 31.01.2024 | 1,40 | 1,41 | 1,36 | 1,40 | 1,82% | - |
| 30.01.2024 | 1,44 | 1,45 | 1,34 | 1,38 | -4,18% | - |
| 29.01.2024 | 1,45 | 1,49 | 1,44 | 1,44 | -0,69% | - |
| 26.01.2024 | 1,45 | 1,45 | 1,44 | 1,45 | 0,00% | - |
| 25.01.2024 | 1,48 | 1,49 | 1,44 | 1,45 | -2,36% | - |
| 24.01.2024 | 1,47 | 1,50 | 1,47 | 1,48 | 0,68% | - |
| 23.01.2024 | 1,45 | 1,48 | 1,45 | 1,47 | 1,03% | - |
| 22.01.2024 | 1,47 | 1,48 | 1,45 | 1,46 | -1,69% | - |
| 19.01.2024 | 1,48 | 1,49 | 1,46 | 1,48 | 0,00% | - |
| 18.01.2024 | 1,46 | 1,49 | 1,42 | 1,48 | 2,07% | - |
| 17.01.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -3,01% | - |
| 16.01.2024 | 1,52 | 1,53 | 1,48 | 1,50 | -2,29% | - |
| 15.01.2024 | 1,52 | 1,53 | 1,50 | 1,53 | 0,99% | - |
| 12.01.2024 | 1,48 | 1,54 | 1,46 | 1,52 | 1,68% | - |
| 11.01.2024 | 1,47 | 1,51 | 1,45 | 1,49 | 1,36% | - |
| 10.01.2024 | 1,47 | 1,49 | 1,45 | 1,47 | 0,00% | - |
| 09.01.2024 | 1,44 | 1,51 | 1,44 | 1,47 | 0,00% | - |
| 08.01.2024 | 1,42 | 1,47 | 1,41 | 1,47 | 1,73% | - |
| 05.01.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 0,70% | - |
| 04.01.2024 | 1,46 | 1,46 | 1,43 | 1,44 | -1,03% | - |
| 03.01.2024 | 1,46 | 1,46 | 1,43 | 1,45 | -0,68% | - |
| 02.01.2024 | 1,48 | 1,48 | 1,45 | 1,46 | 0,00% | - |
| 29.12.2023 | 1,47 | 1,49 | 1,43 | 1,46 | 0,00% | - |
| 28.12.2023 | 1,42 | 1,47 | 1,42 | 1,46 | 0,34% | - |
| 27.12.2023 | 1,40 | 1,47 | 1,40 | 1,46 | 4,68% | - |
| 22.12.2023 | 1,41 | 1,45 | 1,39 | 1,39 | -2,46% | - |
| 21.12.2023 | 1,43 | 1,44 | 1,40 | 1,43 | 0,00% | - |
| 20.12.2023 | 1,37 | 1,44 | 1,35 | 1,43 | 5,95% | 30.000,00 |
| 19.12.2023 | 1,36 | 1,36 | 1,33 | 1,35 | 2,67% | - |
| 18.12.2023 | 1,44 | 1,44 | 1,31 | 1,31 | -7,09% | - |
| 15.12.2023 | 1,29 | 1,42 | 1,29 | 1,41 | -0,70% | - |
| 14.12.2023 | 1,35 | 1,43 | 1,31 | 1,42 | 5,97% | - |
| 13.12.2023 | 1,28 | 1,35 | 1,25 | 1,34 | 5,93% | - |
| 12.12.2023 | 1,24 | 1,28 | 1,22 | 1,27 | 2,85% | - |
| 11.12.2023 | 1,27 | 1,30 | 1,21 | 1,23 | -2,77% | - |
| 08.12.2023 | 1,33 | 1,34 | 1,27 | 1,27 | -3,44% | - |
| 07.12.2023 | 1,34 | 1,35 | 1,28 | 1,31 | -1,50% | - |
| 06.12.2023 | 1,33 | 1,34 | 1,31 | 1,33 | 0,38% | - |
| 05.12.2023 | 1,34 | 1,34 | 1,28 | 1,33 | 1,92% | - |
| 04.12.2023 | 1,22 | 1,33 | 1,22 | 1,30 | 5,69% | - |
| 01.12.2023 | 1,25 | 1,26 | 1,21 | 1,23 | -0,81% | - |
| 30.11.2023 | 1,30 | 1,32 | 1,23 | 1,24 | -3,50% | - |
| 29.11.2023 | 1,34 | 1,34 | 1,29 | 1,29 | -3,02% | - |
| 28.11.2023 | 1,36 | 1,37 | 1,31 | 1,33 | -2,93% | - |
| 27.11.2023 | 1,37 | 1,39 | 1,35 | 1,37 | 0,00% | - |