Börse:
3,273€
-1,73%
Echtzeit-Aktienkurs TELE COLUMBUS AG NA O.N.
Bid:
3,255€
Ask:
3,290€
Aktienkurse zur TELE COLUMBUS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 3,33 | 3,33 | 3,29 | 3,29 | -1,20% | 49.540,00 |
| 09.04.2021 | 3,30 | 3,35 | 3,28 | 3,33 | 0,91% | 123.777,00 |
| 08.04.2021 | 3,15 | 3,36 | 3,15 | 3,30 | 4,76% | 65.651,00 |
| 07.04.2021 | 3,13 | 3,17 | 3,13 | 3,15 | 0,64% | 23.548,00 |
| 06.04.2021 | 3,18 | 3,18 | 3,12 | 3,13 | -2,34% | 21.403,00 |
| 01.04.2021 | 3,18 | 3,21 | 3,18 | 3,21 | 1,42% | 171.227,00 |
| 31.03.2021 | 3,22 | 3,23 | 3,07 | 3,16 | -2,02% | 916.003,00 |
| 30.03.2021 | 3,22 | 3,23 | 3,22 | 3,23 | 0,16% | 218.656,00 |
| 29.03.2021 | 3,24 | 3,24 | 3,22 | 3,22 | -0,46% | 290.527,00 |
| 26.03.2021 | 3,24 | 3,25 | 3,24 | 3,24 | 0,00% | 157.389,00 |
| 25.03.2021 | 3,24 | 3,24 | 3,24 | 3,24 | -0,15% | 91.859,00 |
| 24.03.2021 | 3,24 | 3,25 | 3,24 | 3,24 | 0,00% | 188.468,00 |
| 23.03.2021 | 3,24 | 3,25 | 3,24 | 3,24 | 0,15% | 81.474,00 |
| 22.03.2021 | 3,24 | 3,24 | 3,24 | 3,24 | -0,46% | 14.597,00 |
| 19.03.2021 | 3,24 | 3,25 | 3,24 | 3,25 | 0,46% | 114.914,00 |
| 18.03.2021 | 3,24 | 3,25 | 3,24 | 3,24 | 0,00% | 13.650,00 |
| 17.03.2021 | 3,24 | 3,25 | 3,24 | 3,24 | 0,00% | 47.576,00 |
| 16.03.2021 | 3,24 | 3,25 | 3,24 | 3,24 | 0,00% | 29.104,00 |
| 15.03.2021 | 3,25 | 3,25 | 3,24 | 3,24 | -0,31% | 67.441,00 |
| 12.03.2021 | 3,24 | 3,26 | 3,24 | 3,25 | 0,31% | 190.570,00 |
| 11.03.2021 | 3,24 | 3,25 | 3,24 | 3,24 | 0,00% | 124.467,00 |
| 10.03.2021 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | 190.504,00 |
| 09.03.2021 | 3,23 | 3,24 | 3,23 | 3,24 | 0,15% | 354.784,00 |
| 08.03.2021 | 3,23 | 3,24 | 3,23 | 3,23 | 0,00% | 303.731,00 |
| 05.03.2021 | 3,23 | 3,24 | 3,23 | 3,23 | 0,00% | 148.654,00 |
| 04.03.2021 | 3,23 | 3,24 | 3,23 | 3,23 | 0,00% | 378.614,00 |
| 03.03.2021 | 3,23 | 3,24 | 3,23 | 3,23 | 0,00% | 538.621,00 |
| 02.03.2021 | 3,23 | 3,24 | 3,23 | 3,23 | 0,00% | 1.339.565,00 |
| 01.03.2021 | 3,24 | 3,24 | 3,23 | 3,23 | -0,15% | 232.613,00 |
| 26.02.2021 | 3,24 | 3,24 | 3,24 | 3,24 | -0,15% | 210.600,00 |
| 25.02.2021 | 3,24 | 3,24 | 3,23 | 3,24 | 0,15% | 156.482,00 |
| 24.02.2021 | 3,24 | 3,24 | 3,24 | 3,24 | -0,15% | 148.355,00 |
| 23.02.2021 | 3,24 | 3,24 | 3,23 | 3,24 | 0,00% | 67.063,00 |
| 22.02.2021 | 3,24 | 3,25 | 3,24 | 3,24 | 0,00% | 106.196,00 |
| 19.02.2021 | 3,24 | 3,24 | 3,24 | 3,24 | 0,15% | 87.318,00 |
| 18.02.2021 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | 179.881,00 |
| 17.02.2021 | 3,24 | 3,24 | 3,24 | 3,24 | -0,15% | 303.855,00 |
| 16.02.2021 | 3,24 | 3,24 | 3,23 | 3,24 | 0,15% | 169.090,00 |
| 15.02.2021 | 3,25 | 3,25 | 3,23 | 3,24 | -0,31% | 190.044,00 |
| 12.02.2021 | 3,23 | 3,25 | 3,23 | 3,25 | 0,62% | 494.570,00 |
| 11.02.2021 | 3,23 | 3,24 | 3,23 | 3,23 | -0,15% | 1.504.470,00 |
| 10.02.2021 | 3,23 | 3,24 | 3,23 | 3,23 | 0,16% | 1.343.754,00 |
| 09.02.2021 | 3,24 | 3,24 | 3,23 | 3,23 | -0,15% | 1.058.987,00 |
| 08.02.2021 | 3,24 | 3,24 | 3,23 | 3,23 | -0,15% | 811.231,00 |
| 05.02.2021 | 3,24 | 3,25 | 3,24 | 3,24 | 0,00% | 504.247,00 |
| 04.02.2021 | 3,23 | 3,25 | 3,23 | 3,24 | 0,00% | 475.937,00 |
| 03.02.2021 | 3,24 | 3,24 | 3,23 | 3,24 | 0,00% | 263.904,00 |
| 02.02.2021 | 3,23 | 3,24 | 3,23 | 3,24 | -0,15% | 252.155,00 |
| 01.02.2021 | 3,24 | 3,24 | 3,23 | 3,24 | 0,31% | 365.449,00 |
| 29.01.2021 | 3,23 | 3,25 | 3,23 | 3,23 | 0,00% | 1.117.740,00 |
| 28.01.2021 | 3,24 | 3,24 | 3,23 | 3,23 | -0,31% | 326.877,00 |
| 27.01.2021 | 3,23 | 3,24 | 3,23 | 3,24 | 0,31% | 587.126,00 |
| 26.01.2021 | 3,24 | 3,24 | 3,23 | 3,23 | 0,00% | 697.650,00 |
| 25.01.2021 | 3,24 | 3,24 | 3,23 | 3,23 | -0,31% | 1.117.405,00 |
| 22.01.2021 | 3,23 | 3,24 | 3,23 | 3,24 | 0,31% | 447.601,00 |
| 21.01.2021 | 3,24 | 3,24 | 3,23 | 3,23 | -0,31% | 586.772,00 |
| 20.01.2021 | 3,24 | 3,24 | 3,23 | 3,24 | 0,00% | 673.612,00 |
| 19.01.2021 | 3,24 | 3,24 | 3,23 | 3,24 | 0,15% | 946.515,00 |
| 18.01.2021 | 3,23 | 3,24 | 3,23 | 3,24 | 0,15% | 622.958,00 |
| 15.01.2021 | 3,24 | 3,24 | 3,23 | 3,23 | 0,00% | 1.023.136,00 |
| 14.01.2021 | 3,24 | 3,24 | 3,23 | 3,23 | 0,16% | 1.420.925,00 |
| 13.01.2021 | 3,23 | 3,24 | 3,23 | 3,23 | -0,15% | 218.632,00 |
| 12.01.2021 | 3,24 | 3,25 | 3,22 | 3,23 | 0,00% | 2.113.607,00 |
| 11.01.2021 | 3,22 | 3,24 | 3,22 | 3,23 | 0,47% | 944.570,00 |
| 08.01.2021 | 3,23 | 3,23 | 3,22 | 3,22 | -0,46% | 2.667.153,00 |
| 07.01.2021 | 3,23 | 3,24 | 3,23 | 3,23 | 0,00% | 305.461,00 |
| 06.01.2021 | 3,22 | 3,24 | 3,22 | 3,23 | 0,47% | 654.946,00 |
| 05.01.2021 | 3,22 | 3,22 | 3,21 | 3,22 | 0,00% | 156.940,00 |
| 04.01.2021 | 3,21 | 3,22 | 3,21 | 3,22 | 0,31% | 3.011.436,00 |
| 30.12.2020 | 3,21 | 3,22 | 3,21 | 3,21 | 0,00% | 491.649,00 |
| 29.12.2020 | 3,21 | 3,22 | 3,21 | 3,21 | 0,00% | 2.071.931,00 |
| 28.12.2020 | 3,21 | 3,22 | 3,21 | 3,21 | -0,31% | 3.200.370,00 |
| 23.12.2020 | 3,21 | 3,22 | 3,21 | 3,22 | 0,00% | 4.467.849,00 |
| 22.12.2020 | 3,22 | 3,23 | 3,21 | 3,22 | 0,16% | 5.121.805,00 |
| 21.12.2020 | 3,27 | 3,28 | 3,18 | 3,21 | 11,85% | 13.261.453,00 |
| 18.12.2020 | 2,65 | 2,94 | 2,65 | 2,87 | 9,54% | 1.519.182,00 |
| 17.12.2020 | 2,53 | 2,70 | 2,53 | 2,62 | 3,76% | 557.578,00 |
| 16.12.2020 | 2,42 | 2,53 | 2,39 | 2,53 | 6,09% | 680.693,00 |
| 15.12.2020 | 2,35 | 2,45 | 2,35 | 2,38 | 1,28% | 461.744,00 |
| 14.12.2020 | 2,30 | 2,50 | 2,29 | 2,35 | 2,62% | 867.056,00 |
| 11.12.2020 | 2,31 | 2,34 | 2,28 | 2,29 | -2,14% | 283.082,00 |
| 10.12.2020 | 2,32 | 2,46 | 2,26 | 2,34 | 1,96% | 371.759,00 |
| 09.12.2020 | 2,33 | 2,36 | 2,29 | 2,30 | -2,34% | 179.587,00 |
| 08.12.2020 | 2,29 | 2,44 | 2,29 | 2,35 | 2,17% | 312.755,00 |
| 07.12.2020 | 2,36 | 2,37 | 2,29 | 2,30 | 0,00% | 189.523,00 |
| 04.12.2020 | 2,29 | 2,37 | 2,29 | 2,30 | 1,10% | 223.152,00 |
| 03.12.2020 | 2,29 | 2,31 | 2,27 | 2,28 | -2,36% | 146.802,00 |
| 02.12.2020 | 2,39 | 2,39 | 2,26 | 2,33 | 0,00% | 181.347,00 |
| 01.12.2020 | 2,35 | 2,40 | 2,31 | 2,33 | 1,08% | 276.248,00 |
| 30.11.2020 | 2,46 | 2,46 | 2,28 | 2,31 | -3,15% | 291.291,00 |
| 27.11.2020 | 2,50 | 2,54 | 2,36 | 2,38 | -4,99% | 257.824,00 |
| 26.11.2020 | 2,48 | 2,58 | 2,46 | 2,51 | 1,83% | 305.910,00 |
| 25.11.2020 | 2,40 | 2,47 | 2,35 | 2,46 | 5,58% | 148.250,00 |
| 24.11.2020 | 2,38 | 2,40 | 2,32 | 2,33 | -1,27% | 84.128,00 |
| 23.11.2020 | 2,38 | 2,48 | 2,36 | 2,36 | -1,05% | 392.966,00 |
| 20.11.2020 | 2,36 | 2,42 | 2,31 | 2,39 | 1,06% | 223.647,00 |
| 19.11.2020 | 2,39 | 2,39 | 2,31 | 2,36 | -0,84% | 55.094,00 |
| 18.11.2020 | 2,32 | 2,41 | 2,32 | 2,38 | 4,39% | 155.582,00 |
| 17.11.2020 | 2,37 | 2,40 | 2,25 | 2,28 | -3,59% | 310.033,00 |
| 16.11.2020 | 2,25 | 2,46 | 2,24 | 2,37 | 6,05% | 369.686,00 |