Börse:
3,414€
-2,46%
Echtzeit-Aktienkurs TELE COLUMBUS AG NA O.N.
Bid:
3,402€
Ask:
3,426€
Aktienkurse zur TELE COLUMBUS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 3,53 | 3,53 | 3,39 | 3,39 | -3,03% | - |
| 20.02.2020 | 3,57 | 3,60 | 3,50 | 3,50 | 0,06% | 203.012,00 |
| 19.02.2020 | 3,46 | 3,52 | 3,41 | 3,50 | 0,40% | 149.200,00 |
| 18.02.2020 | 3,49 | 3,50 | 3,44 | 3,48 | -0,46% | 60.503,00 |
| 17.02.2020 | 3,62 | 3,62 | 3,49 | 3,50 | -2,13% | 194.554,00 |
| 14.02.2020 | 3,45 | 3,60 | 3,45 | 3,58 | 2,46% | 196.805,00 |
| 13.02.2020 | 3,44 | 3,49 | 3,37 | 3,49 | 1,39% | 257.617,00 |
| 12.02.2020 | 3,48 | 3,69 | 3,37 | 3,44 | -0,98% | 679.081,00 |
| 11.02.2020 | 3,39 | 3,49 | 3,34 | 3,48 | 4,26% | 232.914,00 |
| 10.02.2020 | 3,35 | 3,40 | 3,27 | 3,33 | -0,60% | 300.989,00 |
| 07.02.2020 | 3,44 | 3,45 | 3,35 | 3,35 | -2,10% | 231.312,00 |
| 06.02.2020 | 3,45 | 3,50 | 3,40 | 3,43 | -0,64% | 199.142,00 |
| 05.02.2020 | 3,49 | 3,57 | 3,43 | 3,45 | -0,58% | 322.365,00 |
| 04.02.2020 | 3,41 | 3,50 | 3,38 | 3,47 | 3,15% | 387.954,00 |
| 03.02.2020 | 3,47 | 3,54 | 3,36 | 3,36 | -1,12% | 427.987,00 |
| 31.01.2020 | 3,45 | 3,50 | 3,38 | 3,40 | -1,51% | 234.600,00 |
| 30.01.2020 | 3,30 | 3,53 | 3,30 | 3,45 | 3,04% | 590.247,00 |
| 29.01.2020 | 3,30 | 3,45 | 3,29 | 3,35 | 1,09% | 476.987,00 |
| 28.01.2020 | 3,07 | 3,32 | 3,07 | 3,31 | 8,16% | 445.985,00 |
| 27.01.2020 | 3,03 | 3,10 | 2,96 | 3,06 | -1,03% | 394.562,00 |
| 24.01.2020 | 3,06 | 3,19 | 2,98 | 3,10 | 3,61% | 1.280.726,00 |
| 23.01.2020 | 2,96 | 3,08 | 2,89 | 2,99 | 1,98% | 1.038.764,00 |
| 22.01.2020 | 2,85 | 2,95 | 2,73 | 2,93 | 3,02% | 524.200,00 |
| 21.01.2020 | 2,89 | 2,95 | 2,78 | 2,84 | -1,04% | 340.921,00 |
| 20.01.2020 | 2,80 | 2,88 | 2,78 | 2,87 | 2,86% | 127.181,00 |
| 17.01.2020 | 2,87 | 2,88 | 2,77 | 2,79 | -1,62% | 261.223,00 |
| 16.01.2020 | 2,98 | 2,98 | 2,78 | 2,84 | -2,74% | 654.142,00 |
| 15.01.2020 | 2,81 | 2,97 | 2,79 | 2,92 | 3,91% | 963.226,00 |
| 14.01.2020 | 2,85 | 2,85 | 2,77 | 2,81 | 0,21% | 96.664,00 |
| 13.01.2020 | 2,71 | 2,83 | 2,67 | 2,80 | 5,02% | 235.646,00 |
| 10.01.2020 | 2,68 | 2,70 | 2,63 | 2,67 | -0,67% | 141.955,00 |
| 09.01.2020 | 2,70 | 2,75 | 2,59 | 2,69 | -0,81% | 404.612,00 |
| 08.01.2020 | 2,77 | 2,80 | 2,66 | 2,71 | -0,95% | 175.538,00 |
| 07.01.2020 | 2,62 | 2,79 | 2,60 | 2,74 | 4,43% | 347.758,00 |
| 06.01.2020 | 2,67 | 2,70 | 2,57 | 2,62 | -2,89% | 243.683,00 |
| 03.01.2020 | 2,72 | 2,72 | 2,67 | 2,70 | -1,53% | 116.183,00 |
| 02.01.2020 | 2,90 | 2,90 | 2,71 | 2,74 | -2,00% | 219.422,00 |
| 30.12.2019 | 2,89 | 2,89 | 2,74 | 2,80 | -3,45% | 135.378,00 |
| 27.12.2019 | 2,67 | 2,90 | 2,62 | 2,90 | 8,87% | 664.825,00 |
| 23.12.2019 | 2,78 | 2,78 | 2,62 | 2,66 | -3,83% | 430.998,00 |
| 20.12.2019 | 2,79 | 2,84 | 2,69 | 2,77 | -0,58% | 487.017,00 |
| 19.12.2019 | 2,95 | 2,97 | 2,71 | 2,78 | -6,20% | 791.605,00 |
| 18.12.2019 | 2,90 | 3,05 | 2,70 | 2,97 | -5,36% | 2.183.367,00 |
| 17.12.2019 | 3,50 | 3,53 | 2,96 | 3,13 | -12,70% | 1.546.977,00 |
| 16.12.2019 | 3,45 | 3,65 | 3,41 | 3,59 | 6,97% | 647.114,00 |
| 13.12.2019 | 3,36 | 3,39 | 3,24 | 3,36 | 0,84% | 321.112,00 |
| 12.12.2019 | 3,35 | 3,44 | 3,20 | 3,33 | -0,54% | 436.130,00 |
| 11.12.2019 | 3,24 | 3,37 | 3,20 | 3,35 | 2,01% | 643.844,00 |
| 10.12.2019 | 3,17 | 3,32 | 2,99 | 3,28 | 4,26% | 788.854,00 |
| 09.12.2019 | 3,30 | 3,32 | 3,11 | 3,15 | -3,44% | 609.255,00 |
| 06.12.2019 | 3,29 | 3,32 | 3,19 | 3,26 | -1,57% | 455.286,00 |
| 05.12.2019 | 3,19 | 3,38 | 3,12 | 3,31 | 4,81% | 1.220.915,00 |
| 04.12.2019 | 2,94 | 3,17 | 2,94 | 3,16 | 7,63% | 598.374,00 |
| 03.12.2019 | 2,90 | 2,97 | 2,81 | 2,93 | 0,07% | 559.390,00 |
| 02.12.2019 | 2,91 | 3,04 | 2,82 | 2,93 | 0,69% | 995.664,00 |
| 29.11.2019 | 2,53 | 2,93 | 2,52 | 2,91 | 18,76% | 1.793.977,00 |
| 28.11.2019 | 2,40 | 2,51 | 2,37 | 2,45 | 2,08% | 568.339,00 |
| 27.11.2019 | 2,39 | 2,41 | 2,36 | 2,40 | 0,76% | 80.760,00 |
| 26.11.2019 | 2,34 | 2,41 | 2,33 | 2,38 | 2,32% | 206.840,00 |
| 25.11.2019 | 2,27 | 2,33 | 2,27 | 2,33 | 2,19% | 109.342,00 |
| 22.11.2019 | 2,27 | 2,30 | 2,24 | 2,28 | -0,52% | 147.352,00 |
| 21.11.2019 | 2,32 | 2,36 | 2,20 | 2,29 | -0,26% | 462.610,00 |
| 20.11.2019 | 2,28 | 2,32 | 2,23 | 2,30 | -0,35% | 179.908,00 |
| 19.11.2019 | 2,35 | 2,39 | 2,29 | 2,31 | -1,62% | 130.681,00 |
| 18.11.2019 | 2,50 | 2,50 | 2,34 | 2,34 | -2,33% | 361.812,00 |
| 15.11.2019 | 2,38 | 2,41 | 2,35 | 2,40 | 1,87% | 124.361,00 |
| 14.11.2019 | 2,39 | 2,40 | 2,33 | 2,36 | -2,48% | 116.759,00 |
| 13.11.2019 | 2,47 | 2,47 | 2,40 | 2,42 | -1,31% | 481.018,00 |
| 12.11.2019 | 2,48 | 2,56 | 2,42 | 2,45 | -0,24% | 515.778,00 |
| 11.11.2019 | 2,43 | 2,50 | 2,39 | 2,45 | 0,25% | 1.026.614,00 |
| 08.11.2019 | 2,41 | 2,49 | 2,41 | 2,45 | 2,34% | 206.759,00 |
| 07.11.2019 | 2,45 | 2,45 | 2,33 | 2,39 | -1,64% | 163.530,00 |
| 06.11.2019 | 2,50 | 2,50 | 2,36 | 2,43 | -2,01% | 501.013,00 |
| 05.11.2019 | 2,29 | 2,51 | 2,29 | 2,48 | 8,57% | 485.472,00 |
| 04.11.2019 | 2,13 | 2,29 | 2,12 | 2,29 | 7,83% | 482.018,00 |
| 01.11.2019 | 2,15 | 2,22 | 2,09 | 2,12 | 0,28% | 371.706,00 |
| 31.10.2019 | 2,07 | 2,13 | 2,05 | 2,11 | 2,92% | 226.241,00 |
| 30.10.2019 | 2,12 | 2,19 | 2,05 | 2,05 | -3,11% | 531.340,00 |
| 29.10.2019 | 2,22 | 2,26 | 2,02 | 2,12 | -5,94% | 555.600,00 |
| 28.10.2019 | 2,24 | 2,28 | 2,17 | 2,25 | 0,18% | 568.345,00 |
| 25.10.2019 | 2,26 | 2,43 | 2,20 | 2,25 | 9,76% | 1.021.123,00 |
| 24.10.2019 | 2,10 | 2,12 | 2,02 | 2,05 | -2,84% | 274.611,00 |
| 23.10.2019 | 2,07 | 2,13 | 2,03 | 2,11 | 0,48% | 154.924,00 |
| 22.10.2019 | 2,10 | 2,12 | 2,06 | 2,10 | 0,00% | 115.729,00 |
| 21.10.2019 | 1,99 | 2,14 | 1,99 | 2,10 | 4,27% | 458.039,00 |
| 18.10.2019 | 1,78 | 2,04 | 1,78 | 2,01 | 11,89% | 1.010.433,00 |
| 17.10.2019 | 1,74 | 1,81 | 1,72 | 1,80 | 2,86% | 267.071,00 |
| 16.10.2019 | 1,75 | 1,80 | 1,75 | 1,75 | -2,78% | 71.175,00 |
| 15.10.2019 | 1,77 | 1,80 | 1,75 | 1,80 | 1,41% | 105.681,00 |
| 14.10.2019 | 1,75 | 1,78 | 1,70 | 1,78 | 0,91% | 92.193,00 |
| 11.10.2019 | 1,78 | 1,82 | 1,75 | 1,76 | -1,07% | 417.610,00 |
| 10.10.2019 | 1,74 | 1,81 | 1,68 | 1,78 | 4,34% | 367.829,00 |
| 09.10.2019 | 1,77 | 1,77 | 1,70 | 1,70 | -2,85% | 41.754,00 |
| 08.10.2019 | 1,77 | 1,78 | 1,72 | 1,75 | 1,33% | 64.487,00 |
| 07.10.2019 | 1,82 | 1,82 | 1,72 | 1,73 | -4,31% | 126.227,00 |
| 04.10.2019 | 1,68 | 1,81 | 1,65 | 1,81 | 9,57% | 353.987,00 |
| 02.10.2019 | 1,68 | 1,70 | 1,63 | 1,65 | -1,02% | 129.354,00 |
| 01.10.2019 | 1,79 | 1,79 | 1,64 | 1,67 | -5,33% | 86.537,00 |
| 30.09.2019 | 1,70 | 1,79 | 1,68 | 1,76 | 4,51% | 442.253,00 |
| 27.09.2019 | 1,72 | 1,74 | 1,68 | 1,69 | 0,06% | 80.834,00 |