Börse:
2,095€
-0,48%
Echtzeit-Aktienkurs Tele Columbus AG
Bid:
2,085€
Ask:
2,105€
Aktienkurse zur Tele Columbus AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2020 | 2,12 | 2,12 | 2,06 | 2,10 | -0,48% | - |
| 21.10.2020 | 2,15 | 2,18 | 2,09 | 2,11 | -2,55% | 315.765,00 |
| 20.10.2020 | 2,30 | 2,30 | 2,15 | 2,16 | -3,79% | 319.170,00 |
| 19.10.2020 | 2,38 | 2,38 | 2,20 | 2,25 | -2,39% | 300.606,00 |
| 16.10.2020 | 2,14 | 2,31 | 2,14 | 2,30 | 8,49% | 536.913,00 |
| 15.10.2020 | 2,30 | 2,30 | 2,07 | 2,12 | -4,93% | 425.413,00 |
| 14.10.2020 | 2,31 | 2,32 | 2,17 | 2,23 | -3,88% | 371.038,00 |
| 13.10.2020 | 2,36 | 2,39 | 2,30 | 2,32 | -1,90% | 158.209,00 |
| 12.10.2020 | 2,40 | 2,44 | 2,35 | 2,37 | -0,21% | 183.818,00 |
| 09.10.2020 | 2,38 | 2,42 | 2,37 | 2,37 | -1,25% | 185.451,00 |
| 08.10.2020 | 2,34 | 2,42 | 2,31 | 2,40 | 3,67% | 247.772,00 |
| 07.10.2020 | 2,32 | 2,39 | 2,30 | 2,32 | -0,64% | 175.037,00 |
| 06.10.2020 | 2,33 | 2,40 | 2,30 | 2,33 | -1,69% | 554.793,00 |
| 05.10.2020 | 2,50 | 2,52 | 2,34 | 2,37 | -3,85% | 888.479,00 |
| 02.10.2020 | 2,54 | 2,57 | 2,47 | 2,47 | -3,33% | 199.507,00 |
| 01.10.2020 | 2,59 | 2,59 | 2,50 | 2,55 | 0,20% | 249.321,00 |
| 30.09.2020 | 2,47 | 2,57 | 2,46 | 2,55 | 3,25% | 256.660,00 |
| 29.09.2020 | 2,45 | 2,50 | 2,44 | 2,47 | -0,20% | 194.813,00 |
| 28.09.2020 | 2,35 | 2,50 | 2,35 | 2,47 | 2,92% | 296.551,00 |
| 25.09.2020 | 2,53 | 2,53 | 2,36 | 2,40 | -4,57% | 352.016,00 |
| 24.09.2020 | 2,50 | 2,54 | 2,44 | 2,52 | 0,00% | 430.675,00 |
| 23.09.2020 | 2,51 | 2,62 | 2,50 | 2,52 | -0,20% | 200.220,00 |
| 22.09.2020 | 2,53 | 2,62 | 2,51 | 2,52 | -0,98% | 284.532,00 |
| 21.09.2020 | 2,89 | 2,90 | 2,51 | 2,55 | -12,69% | 691.046,00 |
| 18.09.2020 | 2,97 | 3,04 | 2,92 | 2,92 | -0,51% | 332.192,00 |
| 17.09.2020 | 3,04 | 3,07 | 2,93 | 2,93 | -3,93% | 620.616,00 |
| 16.09.2020 | 3,11 | 3,12 | 2,99 | 3,05 | -2,09% | 431.680,00 |
| 15.09.2020 | 3,25 | 3,25 | 3,07 | 3,12 | -2,66% | 203.962,00 |
| 14.09.2020 | 3,24 | 3,24 | 3,16 | 3,20 | -0,62% | 146.780,00 |
| 11.09.2020 | 3,29 | 3,29 | 3,18 | 3,22 | -2,42% | 164.009,00 |
| 10.09.2020 | 3,30 | 3,32 | 3,25 | 3,30 | -0,60% | 259.637,00 |
| 09.09.2020 | 3,32 | 3,36 | 3,25 | 3,32 | 0,00% | 696.734,00 |
| 08.09.2020 | 3,34 | 3,37 | 3,27 | 3,32 | 0,45% | 461.963,00 |
| 07.09.2020 | 3,30 | 3,37 | 3,26 | 3,31 | 0,15% | 253.716,00 |
| 04.09.2020 | 3,45 | 3,45 | 3,30 | 3,30 | -3,93% | 185.167,00 |
| 03.09.2020 | 3,59 | 3,68 | 3,43 | 3,44 | -5,11% | 227.165,00 |
| 02.09.2020 | 3,56 | 3,66 | 3,52 | 3,62 | 1,97% | 269.979,00 |
| 01.09.2020 | 3,47 | 3,57 | 3,43 | 3,55 | 2,90% | 496.210,00 |
| 31.08.2020 | 3,42 | 3,49 | 3,39 | 3,45 | 0,88% | 175.936,00 |
| 28.08.2020 | 3,37 | 3,44 | 3,33 | 3,42 | 1,63% | 256.962,00 |
| 27.08.2020 | 3,40 | 3,42 | 3,33 | 3,37 | 0,30% | 119.501,00 |
| 26.08.2020 | 3,34 | 3,39 | 3,27 | 3,36 | 0,60% | 290.943,00 |
| 25.08.2020 | 3,25 | 3,37 | 3,24 | 3,34 | 2,30% | 202.994,00 |
| 24.08.2020 | 3,31 | 3,33 | 3,21 | 3,26 | 0,62% | 118.236,00 |
| 21.08.2020 | 3,24 | 3,28 | 3,06 | 3,24 | 0,62% | 514.539,00 |
| 20.08.2020 | 3,40 | 3,42 | 3,21 | 3,22 | -6,67% | 452.604,00 |
| 19.08.2020 | 3,51 | 3,53 | 3,38 | 3,45 | -1,71% | 253.562,00 |
| 18.08.2020 | 3,60 | 3,64 | 3,37 | 3,51 | -5,52% | 822.224,00 |
| 17.08.2020 | 3,65 | 3,83 | 3,55 | 3,72 | 2,48% | 524.934,00 |
| 14.08.2020 | 3,57 | 3,68 | 3,45 | 3,63 | 1,12% | 412.781,00 |
| 13.08.2020 | 3,68 | 3,68 | 3,57 | 3,59 | -3,24% | 353.293,00 |
| 12.08.2020 | 3,55 | 3,72 | 3,55 | 3,71 | 4,96% | 301.181,00 |
| 11.08.2020 | 3,63 | 3,65 | 3,46 | 3,53 | -0,98% | 205.366,00 |
| 10.08.2020 | 3,55 | 3,63 | 3,53 | 3,57 | 0,85% | 80.434,00 |
| 07.08.2020 | 3,60 | 3,62 | 3,49 | 3,54 | -1,12% | 144.836,00 |
| 06.08.2020 | 3,76 | 3,77 | 3,56 | 3,58 | -4,67% | 105.346,00 |
| 05.08.2020 | 3,60 | 3,78 | 3,60 | 3,75 | 3,31% | 322.074,00 |
| 04.08.2020 | 3,54 | 3,65 | 3,46 | 3,63 | 3,27% | 341.029,00 |
| 03.08.2020 | 3,50 | 3,55 | 3,46 | 3,52 | 1,44% | 203.749,00 |
| 31.07.2020 | 3,40 | 3,52 | 3,38 | 3,47 | 1,76% | 200.048,00 |
| 30.07.2020 | 3,46 | 3,48 | 3,33 | 3,41 | -1,59% | 150.032,00 |
| 29.07.2020 | 3,47 | 3,55 | 3,38 | 3,46 | 1,17% | 111.920,00 |
| 28.07.2020 | 3,45 | 3,51 | 3,38 | 3,42 | 0,15% | 178.570,00 |
| 27.07.2020 | 3,51 | 3,59 | 3,39 | 3,42 | -1,59% | 273.734,00 |
| 24.07.2020 | 3,44 | 3,55 | 3,36 | 3,47 | -1,70% | 198.043,00 |
| 23.07.2020 | 3,59 | 3,60 | 3,45 | 3,53 | -2,62% | 214.938,00 |
| 22.07.2020 | 3,70 | 3,73 | 3,51 | 3,63 | -2,29% | 222.540,00 |
| 21.07.2020 | 3,80 | 3,80 | 3,70 | 3,71 | 0,41% | 121.013,00 |
| 20.07.2020 | 3,80 | 3,88 | 3,68 | 3,70 | 0,14% | 284.826,00 |
| 17.07.2020 | 3,73 | 3,95 | 3,66 | 3,69 | 1,10% | 300.517,00 |
| 16.07.2020 | 3,49 | 3,66 | 3,48 | 3,65 | 5,95% | 226.319,00 |
| 15.07.2020 | 3,46 | 3,50 | 3,40 | 3,45 | 0,44% | 116.340,00 |
| 14.07.2020 | 3,44 | 3,44 | 3,37 | 3,43 | -0,15% | 91.343,00 |
| 13.07.2020 | 3,48 | 3,57 | 3,40 | 3,44 | 0,15% | 559.217,00 |
| 10.07.2020 | 3,22 | 3,53 | 3,22 | 3,43 | 11,18% | 646.909,00 |
| 09.07.2020 | 3,14 | 3,20 | 3,07 | 3,09 | -2,53% | 184.523,00 |
| 08.07.2020 | 3,03 | 3,17 | 2,99 | 3,17 | 3,94% | 300.194,00 |
| 07.07.2020 | 3,10 | 3,14 | 2,98 | 3,05 | -0,81% | 531.746,00 |
| 06.07.2020 | 3,06 | 3,13 | 3,05 | 3,07 | 0,33% | 119.262,00 |
| 03.07.2020 | 3,07 | 3,13 | 3,01 | 3,06 | -0,33% | 175.756,00 |
| 02.07.2020 | 3,05 | 3,10 | 3,01 | 3,07 | 1,15% | 56.468,00 |
| 01.07.2020 | 3,07 | 3,10 | 3,02 | 3,04 | -1,62% | 55.091,00 |
| 30.06.2020 | 3,15 | 3,15 | 3,08 | 3,09 | 0,16% | 46.118,00 |
| 29.06.2020 | 3,04 | 3,10 | 3,01 | 3,08 | -0,32% | 56.824,00 |
| 26.06.2020 | 3,18 | 3,25 | 3,02 | 3,09 | 0,00% | 157.705,00 |
| 25.06.2020 | 3,06 | 3,15 | 2,95 | 3,09 | 2,32% | 106.548,00 |
| 24.06.2020 | 3,10 | 3,18 | 3,02 | 3,02 | -1,95% | 51.455,00 |
| 23.06.2020 | 3,04 | 3,12 | 3,00 | 3,08 | 1,82% | 94.041,00 |
| 22.06.2020 | 3,06 | 3,08 | 3,01 | 3,03 | -1,47% | 48.761,00 |
| 19.06.2020 | 3,25 | 3,25 | 3,04 | 3,07 | -2,85% | 59.419,00 |
| 18.06.2020 | 3,20 | 3,33 | 3,13 | 3,16 | -3,51% | 98.180,00 |
| 17.06.2020 | 3,25 | 3,31 | 3,18 | 3,28 | 1,39% | 208.423,00 |
| 16.06.2020 | 3,05 | 3,27 | 3,05 | 3,23 | 6,43% | 150.562,00 |
| 15.06.2020 | 3,01 | 3,05 | 2,93 | 3,04 | 0,83% | 108.998,00 |
| 12.06.2020 | 3,10 | 3,10 | 3,00 | 3,01 | -1,31% | 93.137,00 |
| 11.06.2020 | 3,05 | 3,06 | 3,00 | 3,05 | -0,33% | 122.869,00 |
| 10.06.2020 | 3,11 | 3,13 | 3,05 | 3,06 | -1,77% | 49.077,00 |
| 09.06.2020 | 3,14 | 3,19 | 3,00 | 3,12 | -4,30% | 345.840,00 |
| 08.06.2020 | 3,35 | 3,35 | 3,11 | 3,26 | -2,25% | 208.947,00 |
| 05.06.2020 | 2,97 | 3,33 | 2,96 | 3,33 | 21,09% | 1.005.440,00 |