Börse:
1,912€
-3,04%
Echtzeit-Aktienkurs TELE COLUMBUS AG NA O.N.
Bid:
1,912€
Ask:
1,912€
Aktienkurse zur TELE COLUMBUS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.08.2019 | 1,98 | 1,98 | 1,91 | 1,93 | -2,23% | - |
| 22.08.2019 | 1,99 | 2,03 | 1,93 | 1,97 | -1,20% | 125.194,00 |
| 21.08.2019 | 2,08 | 2,18 | 1,99 | 2,00 | 4,50% | 507.545,00 |
| 20.08.2019 | 1,95 | 1,99 | 1,91 | 1,91 | -1,44% | 113.780,00 |
| 19.08.2019 | 1,95 | 2,00 | 1,92 | 1,94 | 0,16% | 97.798,00 |
| 16.08.2019 | 1,90 | 1,96 | 1,90 | 1,94 | 3,48% | 88.651,00 |
| 15.08.2019 | 1,99 | 2,00 | 1,86 | 1,87 | -6,50% | 161.253,00 |
| 14.08.2019 | 2,03 | 2,04 | 1,97 | 2,00 | -1,67% | 88.555,00 |
| 13.08.2019 | 2,01 | 2,08 | 1,98 | 2,03 | 0,99% | 117.963,00 |
| 12.08.2019 | 2,01 | 2,04 | 2,00 | 2,01 | 0,50% | 25.484,00 |
| 09.08.2019 | 2,00 | 2,04 | 1,99 | 2,00 | -0,60% | 25.029,00 |
| 08.08.2019 | 2,07 | 2,07 | 2,00 | 2,02 | -0,79% | 97.013,00 |
| 07.08.2019 | 2,04 | 2,08 | 1,98 | 2,03 | 1,09% | 540.890,00 |
| 06.08.2019 | 2,02 | 2,03 | 1,96 | 2,01 | 0,40% | 135.696,00 |
| 05.08.2019 | 2,00 | 2,04 | 1,98 | 2,00 | -0,89% | 189.927,00 |
| 02.08.2019 | 2,00 | 2,05 | 1,97 | 2,02 | 0,50% | 98.697,00 |
| 01.08.2019 | 2,02 | 2,07 | 2,00 | 2,01 | -0,59% | 135.523,00 |
| 31.07.2019 | 1,94 | 2,05 | 1,94 | 2,02 | 3,32% | 83.819,00 |
| 30.07.2019 | 1,96 | 2,08 | 1,92 | 1,96 | 0,82% | 113.253,00 |
| 29.07.2019 | 2,05 | 2,11 | 1,94 | 1,94 | -3,14% | 328.954,00 |
| 26.07.2019 | 1,93 | 2,03 | 1,91 | 2,00 | 5,81% | 246.392,00 |
| 25.07.2019 | 1,76 | 1,93 | 1,76 | 1,89 | 8,23% | 116.121,00 |
| 24.07.2019 | 1,76 | 1,81 | 1,75 | 1,75 | -0,74% | 66.853,00 |
| 23.07.2019 | 1,76 | 1,79 | 1,74 | 1,76 | 0,17% | 35.892,00 |
| 22.07.2019 | 1,82 | 1,82 | 1,73 | 1,76 | -2,76% | 129.616,00 |
| 19.07.2019 | 1,88 | 1,88 | 1,79 | 1,81 | -4,08% | 122.472,00 |
| 18.07.2019 | 1,90 | 1,96 | 1,89 | 1,89 | -0,68% | 107.569,00 |
| 17.07.2019 | 1,95 | 1,97 | 1,90 | 1,90 | -2,61% | 243.900,00 |
| 16.07.2019 | 1,97 | 2,02 | 1,92 | 1,95 | 0,05% | 191.078,00 |
| 15.07.2019 | 1,96 | 2,00 | 1,93 | 1,95 | -0,51% | 198.429,00 |
| 12.07.2019 | 1,99 | 2,04 | 1,94 | 1,96 | -2,39% | 632.965,00 |
| 11.07.2019 | 2,05 | 2,05 | 1,93 | 2,01 | -1,57% | 305.928,00 |
| 10.07.2019 | 1,94 | 2,07 | 1,92 | 2,04 | 6,81% | 186.885,00 |
| 09.07.2019 | 2,01 | 2,03 | 1,88 | 1,91 | -2,80% | 191.013,00 |
| 08.07.2019 | 1,99 | 2,08 | 1,97 | 1,97 | -1,40% | 468.172,00 |
| 05.07.2019 | 1,98 | 2,12 | 1,97 | 1,99 | -0,55% | 365.158,00 |
| 04.07.2019 | 1,88 | 2,05 | 1,87 | 2,00 | 6,48% | 390.533,00 |
| 03.07.2019 | 1,85 | 1,92 | 1,84 | 1,88 | 2,51% | 274.047,00 |
| 02.07.2019 | 1,76 | 1,88 | 1,76 | 1,84 | 2,86% | 356.206,00 |
| 01.07.2019 | 1,81 | 1,82 | 1,75 | 1,79 | 1,08% | 204.388,00 |
| 28.06.2019 | 1,85 | 1,92 | 1,74 | 1,77 | -1,51% | 303.992,00 |
| 27.06.2019 | 1,67 | 1,86 | 1,67 | 1,79 | 6,47% | 272.726,00 |
| 26.06.2019 | 1,62 | 1,72 | 1,62 | 1,68 | 2,68% | 81.940,00 |
| 25.06.2019 | 1,61 | 1,68 | 1,61 | 1,64 | 1,42% | 80.284,00 |
| 24.06.2019 | 1,64 | 1,68 | 1,61 | 1,62 | -2,71% | 47.538,00 |
| 21.06.2019 | 1,67 | 1,67 | 1,65 | 1,66 | 0,42% | 60.239,00 |
| 20.06.2019 | 1,66 | 1,68 | 1,61 | 1,66 | 2,03% | 55.594,00 |
| 19.06.2019 | 1,59 | 1,64 | 1,54 | 1,62 | 3,51% | 99.943,00 |
| 18.06.2019 | 1,64 | 1,64 | 1,55 | 1,57 | -2,49% | 92.516,00 |
| 17.06.2019 | 1,70 | 1,74 | 1,60 | 1,61 | -4,57% | 248.914,00 |
| 14.06.2019 | 1,81 | 1,84 | 1,66 | 1,68 | -9,32% | 538.953,00 |
| 13.06.2019 | 1,68 | 1,89 | 1,68 | 1,86 | 12,55% | 938.514,00 |
| 12.06.2019 | 1,57 | 1,67 | 1,57 | 1,65 | 3,12% | 355.092,00 |
| 11.06.2019 | 1,44 | 1,63 | 1,44 | 1,60 | 13,80% | 558.704,00 |
| 07.06.2019 | 1,36 | 1,49 | 1,36 | 1,41 | 3,08% | 376.886,00 |
| 06.06.2019 | 1,45 | 1,45 | 1,35 | 1,36 | -4,28% | 277.777,00 |
| 05.06.2019 | 1,31 | 1,45 | 1,31 | 1,43 | 7,30% | 417.080,00 |
| 04.06.2019 | 1,33 | 1,34 | 1,26 | 1,33 | 2,95% | 441.664,00 |
| 03.06.2019 | 1,36 | 1,38 | 1,28 | 1,29 | -3,73% | 280.931,00 |
| 31.05.2019 | 1,30 | 1,39 | 1,24 | 1,34 | 1,06% | 1.012.976,00 |
| 30.05.2019 | 1,48 | 1,48 | 1,30 | 1,33 | -9,86% | 546.875,00 |
| 29.05.2019 | 1,60 | 1,60 | 1,42 | 1,47 | -4,29% | 560.704,00 |
| 28.05.2019 | 1,60 | 1,60 | 1,50 | 1,54 | -3,33% | 367.916,00 |
| 27.05.2019 | 1,56 | 1,59 | 1,52 | 1,59 | 3,31% | 78.972,00 |
| 24.05.2019 | 1,59 | 1,59 | 1,52 | 1,54 | -2,84% | 147.061,00 |
| 23.05.2019 | 1,56 | 1,59 | 1,53 | 1,58 | -0,38% | 127.536,00 |
| 22.05.2019 | 1,57 | 1,59 | 1,53 | 1,59 | 3,25% | 156.594,00 |
| 21.05.2019 | 1,59 | 1,60 | 1,51 | 1,54 | -1,35% | 263.082,00 |
| 20.05.2019 | 1,63 | 1,64 | 1,54 | 1,56 | -5,22% | 247.926,00 |
| 17.05.2019 | 1,70 | 1,70 | 1,61 | 1,65 | -3,97% | 196.582,00 |
| 16.05.2019 | 1,65 | 1,75 | 1,64 | 1,72 | 4,76% | 171.740,00 |
| 15.05.2019 | 1,61 | 1,66 | 1,60 | 1,64 | 2,70% | 172.892,00 |
| 14.05.2019 | 1,60 | 1,65 | 1,57 | 1,59 | -0,62% | 202.514,00 |
| 13.05.2019 | 1,63 | 1,64 | 1,58 | 1,60 | -1,90% | 332.512,00 |
| 10.05.2019 | 1,65 | 1,67 | 1,61 | 1,64 | -0,97% | 297.881,00 |
| 09.05.2019 | 1,69 | 1,69 | 1,61 | 1,65 | -1,14% | 318.101,00 |
| 08.05.2019 | 1,72 | 1,72 | 1,66 | 1,67 | -1,82% | 270.546,00 |
| 07.05.2019 | 1,84 | 1,84 | 1,67 | 1,70 | -6,54% | 364.271,00 |
| 06.05.2019 | 1,86 | 1,86 | 1,78 | 1,82 | -0,55% | 162.470,00 |
| 03.05.2019 | 1,88 | 1,90 | 1,82 | 1,83 | -2,66% | 258.067,00 |
| 02.05.2019 | 1,93 | 1,93 | 1,86 | 1,88 | -1,57% | 262.677,00 |
| 30.04.2019 | 1,88 | 1,94 | 1,86 | 1,91 | 1,49% | 303.895,00 |
| 29.04.2019 | 1,94 | 1,94 | 1,86 | 1,88 | 1,18% | 295.701,00 |
| 26.04.2019 | 1,86 | 1,96 | 1,82 | 1,86 | 0,98% | 397.435,00 |
| 25.04.2019 | 1,79 | 1,86 | 1,77 | 1,84 | -0,32% | 183.523,00 |
| 24.04.2019 | 1,93 | 1,93 | 1,81 | 1,85 | -3,40% | 328.001,00 |
| 23.04.2019 | 1,95 | 1,96 | 1,90 | 1,91 | 0,37% | 367.997,00 |
| 18.04.2019 | 2,09 | 2,11 | 1,90 | 1,91 | -10,01% | 754.642,00 |
| 17.04.2019 | 2,02 | 2,17 | 2,00 | 2,12 | 12,06% | 1.332.041,00 |
| 16.04.2019 | 1,80 | 1,93 | 1,78 | 1,89 | 13,24% | 1.633.236,00 |
| 15.04.2019 | 1,68 | 1,70 | 1,66 | 1,67 | -0,65% | 97.660,00 |
| 12.04.2019 | 1,65 | 1,74 | 1,65 | 1,68 | 1,82% | 319.561,00 |
| 11.04.2019 | 1,62 | 1,66 | 1,59 | 1,65 | 2,80% | 302.383,00 |
| 10.04.2019 | 1,62 | 1,64 | 1,59 | 1,61 | -0,86% | 148.980,00 |
| 09.04.2019 | 1,60 | 1,68 | 1,59 | 1,62 | 0,87% | 146.267,00 |
| 08.04.2019 | 1,68 | 1,68 | 1,59 | 1,61 | -2,67% | 268.760,00 |
| 05.04.2019 | 1,63 | 1,68 | 1,61 | 1,65 | 3,00% | 231.143,00 |
| 04.04.2019 | 1,58 | 1,61 | 1,54 | 1,60 | 2,10% | 381.797,00 |
| 03.04.2019 | 1,60 | 1,66 | 1,52 | 1,57 | -0,57% | 513.875,00 |
| 02.04.2019 | 1,54 | 1,59 | 1,48 | 1,58 | 1,74% | 483.985,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen