£1,816
1,60%
Echtzeit-Aktienkurs TT Electronics PLC
Bid:
Ask:
Aktienkurse zur TT Electronics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 1,67% | - |
| 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 |
| 18.01.2024 | 1,51 | 1,54 | 1,50 | 1,51 | -0,20% | 6.573,00 |
| 17.01.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -4,25% | 3.691,00 |
| 16.01.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -3,35% | 659,00 |
| 15.01.2024 | 1,66 | 1,67 | 1,63 | 1,63 | -2,20% | - |
| 12.01.2024 | 1,64 | 1,67 | 1,64 | 1,67 | 4,08% | - |
| 11.01.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -3,26% | 735,00 |
| 10.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,36% | 109,00 |
| 09.01.2024 | 1,68 | 1,68 | 1,65 | 1,65 | 0,12% | 15.112,00 |
| 08.01.2024 | 1,59 | 1,70 | 1,59 | 1,65 | 4,97% | 30.181,00 |
| 05.01.2024 | 1,58 | 1,59 | 1,57 | 1,57 | 0,00% | 4.299,00 |
| 04.01.2024 | 1,57 | 1,59 | 1,57 | 1,57 | 1,55% | 4.009,00 |
| 03.01.2024 | 1,56 | 1,59 | 1,55 | 1,55 | -1,84% | 4.774,00 |
| 02.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,53% | 11,00 |
| 29.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -0,45% | - |
| 28.12.2023 | 1,58 | 1,59 | 1,58 | 1,59 | 0,42% | - |
| 27.12.2023 | 1,54 | 1,59 | 1,54 | 1,58 | 3,71% | - |
| 22.12.2023 | 1,54 | 1,54 | 1,52 | 1,53 | -0,17% | - |
| 21.12.2023 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | 147,00 |
| 20.12.2023 | 1,52 | 1,55 | 1,52 | 1,52 | -0,77% | 1.082,00 |
| 19.12.2023 | 1,52 | 1,55 | 1,52 | 1,53 | -0,27% | - |
| 18.12.2023 | 1,53 | 1,54 | 1,52 | 1,54 | -0,57% | 1.552,00 |
| 15.12.2023 | 1,51 | 1,55 | 1,51 | 1,54 | 1,91% | - |
| 14.12.2023 | 1,52 | 1,52 | 1,52 | 1,52 | 3,13% | 237,00 |
| 13.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | 4.789,00 |
| 12.12.2023 | 1,46 | 1,49 | 1,46 | 1,49 | 2,05% | 908,00 |
| 11.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | -0,21% | 2.029,00 |
| 08.12.2023 | 1,48 | 1,48 | 1,46 | 1,46 | -0,14% | 8.156,00 |
| 07.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | -0,07% | 1.500,00 |