EuroTeleSites AG ETS
VIE · Österreich · Kommunikation
€4,46-0,08 (-1,76 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4,46 | -1,76 % | €4,54 | €4,54 | €4,46 | 9,22K |
| 2026-09-30 | €4,54 | +2,48 % | €4,36 | €4,54 | €4,36 | 11,12K |
| 2026-09-29 | €4,43 | -3,06 % | €4,57 | €4,58 | €4,38 | 12,91K |
| 2026-09-28 | €4,57 | +2,47 % | €4,58 | €4,58 | €4,43 | 6,71K |
| 2026-09-25 | €4,46 | +3,24 % | €4,35 | €4,52 | €4,35 | 6,12K |
| 2026-09-24 | €4,32 | 0,00 % | €4,32 | €4,38 | €4,30 | 5,59K |
| 2026-09-23 | €4,32 | 0,00 % | €4,32 | €4,38 | €4,32 | 1,93K |
| 2026-09-22 | €4,32 | -0,23 % | €4,31 | €4,33 | €4,30 | 1,63K |
| 2026-09-21 | €4,33 | -0,23 % | €4,38 | €4,45 | €4,33 | 4,52K |
| 2026-09-18 | €4,34 | -0,91 % | €4,37 | €4,45 | €4,34 | 8,42K |
| 2026-09-17 | €4,38 | -1,57 % | €4,39 | €4,50 | €4,34 | 15,48K |
| 2026-09-16 | €4,45 | -0,45 % | €4,40 | €4,48 | €4,37 | 4,30K |
| 2026-09-15 | €4,47 | -0,45 % | €4,47 | €4,47 | €4,47 | 20,21K |
| 2026-09-14 | €4,49 | -0,44 % | €4,50 | €4,52 | €4,49 | 6,06K |
| 2026-09-11 | €4,51 | -0,22 % | €4,52 | €4,57 | €4,51 | 5,75K |
| 2026-09-10 | €4,52 | 0,00 % | €4,52 | €4,57 | €4,52 | 11,93K |
| 2026-09-09 | €4,52 | 0,00 % | €4,52 | €4,57 | €4,52 | 4,11K |
| 2026-09-08 | €4,52 | 0,00 % | €4,52 | €4,55 | €4,52 | 2,21K |
| 2026-09-07 | €4,52 | -1,31 % | €4,52 | €4,52 | €4,52 | 2,80K |
| 2026-09-04 | €4,58 | +1,33 % | €4,52 | €4,58 | €4,52 | 694 |
| 2026-09-03 | €4,52 | 0,00 % | €4,52 | €4,58 | €4,52 | 952 |
| 2026-09-02 | €4,52 | -0,66 % | €4,52 | €4,59 | €4,52 | 5,58K |
| 2026-09-01 | €4,55 | 0,00 % | €4,55 | €4,55 | €4,52 | 1,41K |
| 2026-08-31 | €4,55 | -0,22 % | €4,48 | €4,55 | €4,48 | 3,56K |
| 2026-08-28 | €4,56 | +1,33 % | €4,52 | €4,56 | €4,48 | 3,13K |
| 2026-08-27 | €4,50 | -0,22 % | €4,48 | €4,50 | €4,48 | 256 |
| 2026-08-26 | €4,51 | +0,67 % | €4,48 | €4,52 | €4,48 | 984 |
| 2026-08-25 | €4,48 | -0,44 % | €4,48 | €4,50 | €4,48 | 1,92K |
| 2026-08-24 | €4,50 | -1,53 % | €4,47 | €4,55 | €4,47 | 4,92K |
| 2026-08-21 | €4,57 | 0,00 % | €4,47 | €4,57 | €4,47 | 242 |
| 2026-08-20 | €4,57 | +2,01 % | €4,50 | €4,57 | €4,48 | 2,67K |
| 2026-08-19 | €4,48 | -0,22 % | €4,48 | €4,57 | €4,48 | 1,03K |
| 2026-08-18 | €4,49 | +0,45 % | €4,48 | €4,57 | €4,48 | 3,44K |
| 2026-08-17 | €4,47 | -1,97 % | €4,47 | €4,50 | €4,47 | 685 |
| 2026-08-14 | €4,56 | +2,01 % | €4,47 | €4,56 | €4,47 | 1,36K |
| 2026-08-13 | €4,47 | +0,22 % | €4,46 | €4,50 | €4,46 | 2,25K |
| 2026-08-12 | €4,46 | 0,00 % | €4,46 | €4,52 | €4,46 | 365 |
| 2026-08-11 | €4,46 | -2,62 % | €4,52 | €4,52 | €4,46 | 547 |
| 2026-08-10 | €4,58 | +0,66 % | €4,50 | €4,61 | €4,46 | 4,08K |
| 2026-08-07 | €4,55 | -1,30 % | €4,53 | €4,60 | €4,49 | 1,68K |
| 2026-08-06 | €4,61 | +2,44 % | €4,46 | €4,61 | €4,46 | 3,66K |
| 2026-08-05 | €4,50 | +0,90 % | €4,46 | €4,50 | €4,46 | 1,41K |
| 2026-08-04 | €4,46 | -0,22 % | €4,42 | €4,46 | €4,42 | 1,30K |
| 2026-08-03 | €4,47 | -0,89 % | €4,51 | €4,52 | €4,45 | 483 |
| 2026-07-31 | €4,51 | 0,00 % | €4,51 | €4,52 | €4,51 | 1,55K |
| 2026-07-30 | €4,51 | 0,00 % | €4,51 | €4,53 | €4,51 | 1,98K |
| 2026-07-29 | €4,51 | 0,00 % | €4,51 | €4,53 | €4,51 | 18,33K |
| 2026-07-28 | €4,51 | +1,35 % | €4,45 | €4,51 | €4,45 | 3,59K |
| 2026-07-27 | €4,45 | 0,00 % | €4,50 | €4,53 | €4,45 | 2,93K |
| 2026-07-24 | €4,45 | -1,11 % | €4,42 | €4,50 | €4,42 | 882 |
| 2026-07-23 | €4,50 | +1,81 % | €4,42 | €4,50 | €4,42 | 1,87K |
| 2026-07-22 | €4,42 | +1,38 % | €4,40 | €4,47 | €4,40 | 1,47K |
| 2026-07-21 | €4,36 | -0,23 % | €4,37 | €4,46 | €4,36 | 824 |
| 2026-07-20 | €4,37 | -0,46 % | €4,36 | €4,47 | €4,36 | 2,45K |
| 2026-07-17 | €4,39 | -1,79 % | €4,40 | €4,46 | €4,36 | 4,82K |
| 2026-07-16 | €4,47 | +2,29 % | €4,40 | €4,48 | €4,37 | 1,24K |
| 2026-07-15 | €4,37 | -0,68 % | €4,40 | €4,47 | €4,37 | 6,83K |
| 2026-07-14 | €4,40 | -3,51 % | €4,45 | €4,48 | €4,38 | 2,51K |
| 2026-07-13 | €4,56 | +0,22 % | €4,43 | €4,56 | €4,43 | 1,26K |
| 2026-07-10 | €4,55 | 0,00 % | €4,42 | €4,58 | €4,42 | 2,22K |
| 2026-07-09 | €4,55 | +2,25 % | €4,54 | €4,55 | €4,45 | 2,55K |
| 2026-07-08 | €4,45 | -1,11 % | €4,55 | €4,55 | €4,45 | 201 |
| 2026-07-07 | €4,50 | +1,35 % | €4,54 | €4,54 | €4,47 | 11,26K |
| 2026-07-06 | €4,44 | +0,45 % | €4,37 | €4,44 | €4,36 | 2,22K |
| 2026-07-03 | €4,42 | +1,61 % | €4,36 | €4,46 | €4,36 | 3,04K |
| 2026-07-02 | €4,35 | -1,58 % | €4,42 | €4,46 | €4,34 | 1,49K |
| 2026-07-01 | €4,42 | 0,00 % | €4,42 | €4,49 | €4,42 | 1,60K |
| 2026-06-30 | €4,42 | -0,90 % | €4,42 | €4,48 | €4,42 | 4,59K |
| 2026-06-29 | €4,46 | -2,19 % | €4,45 | €4,58 | €4,45 | 858 |
| 2026-06-26 | €4,56 | +0,66 % | €4,42 | €4,58 | €4,42 | 346 |
| 2026-06-25 | €4,53 | +2,03 % | €4,44 | €4,53 | €4,43 | 3,16K |
| 2026-06-24 | €4,44 | -1,33 % | €4,59 | €4,59 | €4,44 | 1,50K |
| 2026-06-23 | €4,50 | -1,10 % | €4,49 | €4,58 | €4,44 | 2,75K |
| 2026-06-22 | €4,55 | -0,66 % | €4,47 | €4,57 | €4,47 | 2,29K |
| 2026-06-19 | €4,58 | +3,15 % | €4,44 | €4,58 | €4,43 | 2,67K |
| 2026-06-18 | €4,44 | -0,45 % | €4,58 | €4,58 | €4,43 | 644 |
| 2026-06-17 | €4,46 | 0,00 % | €4,68 | €4,68 | €4,46 | 1,67K |
| 2026-06-16 | €4,46 | -4,90 % | €4,69 | €4,69 | €4,46 | 10,17K |
| 2026-06-15 | €4,69 | 0,00 % | €4,69 | €4,69 | €4,56 | 4,04K |
| 2026-06-12 | €4,69 | +2,18 % | €4,55 | €4,69 | €4,53 | 5,17K |
| 2026-06-11 | €4,59 | +2,91 % | €4,58 | €4,60 | €4,46 | 8,72K |
| 2026-06-10 | €4,46 | -0,89 % | €4,50 | €4,50 | €4,46 | 2,62K |
| 2026-06-09 | €4,50 | -0,44 % | €4,50 | €4,50 | €4,50 | 1,23K |
| 2026-06-08 | €4,52 | +0,44 % | €4,50 | €4,58 | €4,50 | 873 |
| 2026-06-05 | €4,50 | -4,26 % | €4,57 | €4,69 | €4,50 | 8,36K |
| 2026-06-04 | €4,70 | +3,07 % | €4,62 | €4,70 | €4,62 | 394 |
| 2026-06-03 | €4,56 | -3,59 % | €4,67 | €4,69 | €4,56 | 4,66K |
| 2026-06-02 | €4,73 | +2,83 % | €4,65 | €4,74 | €4,65 | 2,79K |
| 2026-06-01 | €4,60 | 0,00 % | €4,69 | €4,70 | €4,60 | 18,76K |
| 2026-05-29 | €4,60 | +2,00 % | €4,51 | €4,60 | €4,51 | 2,85K |