Börse:
3,233€
Echtzeit-Aktienkurs Tele Columbus AG
Bid:
3,230€
Ask:
3,235€
Aktienkurse zur Tele Columbus AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 3,24 | 3,24 | 3,23 | 3,23 | 0,08% | - |
| 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 |
| 13.11.2020 | 2,28 | 2,32 | 2,15 | 2,23 | -4,09% | 546.179,00 |
| 12.11.2020 | 2,36 | 2,36 | 2,24 | 2,33 | 0,22% | 209.398,00 |
| 11.11.2020 | 2,22 | 2,37 | 2,18 | 2,32 | 6,91% | 416.621,00 |
| 10.11.2020 | 2,19 | 2,23 | 2,13 | 2,17 | 2,12% | 234.825,00 |
| 09.11.2020 | 2,17 | 2,24 | 2,10 | 2,13 | 1,43% | 302.135,00 |
| 06.11.2020 | 2,07 | 2,13 | 2,03 | 2,10 | -0,95% | 286.839,00 |
| 05.11.2020 | 2,11 | 2,23 | 1,90 | 2,12 | -2,98% | 1.148.444,00 |
| 04.11.2020 | 2,21 | 2,24 | 2,12 | 2,18 | -0,46% | 172.793,00 |
| 03.11.2020 | 2,25 | 2,26 | 2,16 | 2,19 | -1,13% | 179.059,00 |
| 02.11.2020 | 2,13 | 2,26 | 2,11 | 2,22 | 4,73% | 171.068,00 |
| 30.10.2020 | 2,11 | 2,13 | 2,10 | 2,12 | -1,63% | 83.542,00 |
| 29.10.2020 | 2,15 | 2,17 | 2,14 | 2,15 | 0,47% | 196.736,00 |
| 28.10.2020 | 2,18 | 2,20 | 2,08 | 2,14 | -0,93% | 216.273,00 |
| 27.10.2020 | 2,16 | 2,18 | 2,11 | 2,16 | -0,46% | 163.547,00 |
| 26.10.2020 | 2,26 | 2,26 | 2,17 | 2,17 | -2,47% | 361.697,00 |
| 23.10.2020 | 2,14 | 2,24 | 2,09 | 2,23 | 6,21% | 311.673,00 |
| 22.10.2020 | 2,11 | 2,12 | 2,06 | 2,10 | -0,48% | 289.603,00 |
| 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 |