1,855€
6,61%
Echtzeit-Aktienkurs TT Electronics PLC
Bid:
Ask:
Aktienkurse zur TT Electronics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,79 | 1,88 | 1,74 | 1,87 | 7,18% | - |
| 16.05.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -2,79% | - |
| 15.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 14.05.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -3,85% | - |
| 13.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 10.05.2024 | 1,93 | 1,93 | 1,80 | 1,80 | -7,22% | - |
| 09.05.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 08.05.2024 | 1,95 | 1,95 | 1,92 | 1,92 | -0,52% | - |
| 07.05.2024 | 2,02 | 2,02 | 1,93 | 1,93 | -5,39% | - |
| 06.05.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 03.05.2024 | 2,02 | 2,02 | 1,99 | 1,99 | -1,49% | - |
| 02.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 30.04.2024 | 2,02 | 2,06 | 2,02 | 2,06 | 1,98% | - |
| 29.04.2024 | 1,96 | 2,02 | 1,96 | 2,02 | 0,00% | - |
| 26.04.2024 | 1,96 | 2,02 | 1,96 | 2,02 | 2,02% | - |
| 25.04.2024 | 2,02 | 2,02 | 1,98 | 1,98 | -1,98% | - |
| 24.04.2024 | 1,86 | 2,02 | 1,86 | 2,02 | 5,76% | - |
| 23.04.2024 | 1,85 | 1,91 | 1,85 | 1,91 | 0,53% | - |
| 22.04.2024 | 1,85 | 1,90 | 1,85 | 1,90 | 0,53% | - |
| 19.04.2024 | 1,90 | 1,90 | 1,89 | 1,89 | 3,85% | - |
| 18.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,15% | - |
| 17.04.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 1,64% | 1.500,00 |
| 16.04.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 0,00% | - |
| 15.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 3,98% | - |
| 12.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 11.04.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 1,14% | - |
| 10.04.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 0,57% | - |
| 09.04.2024 | 1,77 | 1,77 | 1,75 | 1,75 | 0,00% | - |
| 08.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 05.04.2024 | 1,79 | 1,79 | 1,75 | 1,75 | -3,85% | - |
| 04.04.2024 | 1,79 | 1,82 | 1,79 | 1,82 | 0,55% | - |
| 03.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 02.04.2024 | 1,75 | 1,83 | 1,75 | 1,83 | 1,10% | - |
| 28.03.2024 | 1,76 | 1,81 | 1,76 | 1,81 | 1,12% | - |
| 27.03.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 26.03.2024 | 1,74 | 1,83 | 1,74 | 1,83 | 0,55% | - |
| 25.03.2024 | 1,74 | 1,82 | 1,74 | 1,82 | 3,41% | - |
| 22.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 21.03.2024 | 1,74 | 1,75 | 1,74 | 1,75 | -0,57% | - |
| 20.03.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -1,12% | - |
| 19.03.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 2,30% | - |
| 18.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,79% | - |
| 15.03.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 1,70% | - |
| 14.03.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 0,57% | - |
| 13.03.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 2,34% | - |
| 12.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 11.03.2024 | 1,76 | 1,76 | 1,71 | 1,71 | -3,39% | - |
| 08.03.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 4,12% | - |
| 07.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 6,92% | - |
| 06.03.2024 | 1,63 | 1,63 | 1,59 | 1,59 | 0,00% | - |
| 05.03.2024 | 1,63 | 1,63 | 1,59 | 1,59 | 2,58% | - |
| 04.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 01.03.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -0,65% | - |
| 29.02.2024 | 1,59 | 1,59 | 1,54 | 1,54 | -1,91% | - |
| 28.02.2024 | 1,62 | 1,62 | 1,57 | 1,57 | -1,26% | - |
| 27.02.2024 | 1,65 | 1,65 | 1,59 | 1,59 | -4,22% | - |
| 26.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 23.02.2024 | 1,69 | 1,69 | 1,64 | 1,64 | -0,61% | - |
| 22.02.2024 | 1,71 | 1,71 | 1,65 | 1,65 | -2,37% | - |
| 21.02.2024 | 1,73 | 1,87 | 1,69 | 1,69 | -1,17% | 1.797,00 |
| 20.02.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 19.02.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -1,16% | - |
| 16.02.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -1,70% | - |
| 15.02.2024 | 1,74 | 1,76 | 1,74 | 1,76 | 1,15% | - |
| 14.02.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,00% | - |
| 13.02.2024 | 1,75 | 1,86 | 1,74 | 1,74 | -2,79% | 67,00 |
| 12.02.2024 | 1,72 | 1,79 | 1,72 | 1,79 | 2,29% | - |
| 09.02.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 1,16% | - |
| 08.02.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,57% | - |
| 07.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 06.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 05.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 02.02.2024 | 1,70 | 1,77 | 1,70 | 1,77 | 7,27% | - |
| 01.02.2024 | 1,68 | 1,68 | 1,65 | 1,65 | -1,20% | - |
| 31.01.2024 | 1,69 | 1,69 | 1,67 | 1,67 | 0,60% | - |
| 30.01.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -0,60% | - |
| 29.01.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -1,18% | - |
| 26.01.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -0,59% | - |
| 25.01.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 1,19% | - |
| 24.01.2024 | 1,69 | 1,80 | 1,68 | 1,68 | -1,18% | 2,00 |
| 23.01.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -1,73% | - |
| 22.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 19.01.2024 | 1,74 | 1,74 | 1,71 | 1,71 | 0,59% | - |
| 18.01.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,16% | - |
| 17.01.2024 | 1,79 | 1,79 | 1,72 | 1,72 | -3,37% | - |
| 16.01.2024 | 1,83 | 1,83 | 1,78 | 1,78 | -1,11% | - |
| 15.01.2024 | 1,85 | 1,85 | 1,80 | 1,80 | -2,17% | - |
| 12.01.2024 | 1,85 | 1,85 | 1,84 | 1,84 | 0,00% | - |
| 11.01.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -3,66% | - |
| 10.01.2024 | 1,88 | 1,91 | 1,88 | 1,91 | 1,60% | - |
| 09.01.2024 | 1,91 | 1,91 | 1,88 | 1,88 | 3,87% | - |
| 08.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 05.01.2024 | 1,81 | 1,81 | 1,79 | 1,79 | -5,79% | - |
| 04.01.2024 | 1,78 | 1,90 | 1,78 | 1,90 | 8,57% | 4.406,00 |
| 03.01.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -1,13% | - |
| 02.01.2024 | 1,78 | 1,78 | 1,77 | 1,77 | -5,35% | - |
| 29.12.2023 | 1,78 | 1,87 | 1,78 | 1,87 | 2,19% | 100,00 |
| 28.12.2023 | 1,78 | 1,83 | 1,78 | 1,83 | 4,57% | - |
| 27.12.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 22.12.2023 | 1,73 | 1,73 | 1,72 | 1,72 | 1,18% | - |