Telekom Austria AG TKA
VIE · Österreich · Kommunikation
€9,00-0,12 (-1,32 %)
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 | €9,00 | -1,32 % | €9,10 | €9,15 | €8,82 | 94,81K |
| 2026-09-30 | €9,12 | -1,41 % | €9,18 | €9,41 | €9,12 | 73,99K |
| 2026-09-29 | €9,25 | -1,28 % | €9,50 | €9,50 | €9,21 | 40,21K |
| 2026-09-28 | €9,37 | +0,11 % | €9,48 | €9,48 | €9,35 | 26,63K |
| 2026-09-25 | €9,36 | +0,21 % | €9,34 | €9,67 | €9,26 | 76,06K |
| 2026-09-24 | €9,34 | +1,19 % | €9,27 | €9,51 | €9,21 | 56,25K |
| 2026-09-23 | €9,23 | -0,86 % | €9,40 | €9,40 | €9,15 | 60,28K |
| 2026-09-22 | €9,31 | -2,41 % | €9,54 | €9,55 | €9,30 | 118,14K |
| 2026-09-21 | €9,54 | +3,25 % | €9,42 | €9,75 | €9,35 | 189,81K |
| 2026-09-18 | €9,24 | -7,60 % | €9,89 | €9,93 | €9,24 | 301,99K |
| 2026-09-17 | €10,00 | +1,01 % | €10,04 | €10,12 | €9,82 | 49,35K |
| 2026-09-16 | €9,90 | -2,37 % | €10,08 | €10,20 | €9,86 | 61,02K |
| 2026-09-15 | €10,14 | 0,00 % | €10,22 | €10,22 | €10,06 | 16,01K |
| 2026-09-14 | €10,14 | -1,55 % | €10,18 | €10,28 | €10,10 | 12,65K |
| 2026-09-11 | €10,30 | +1,58 % | €10,20 | €10,30 | €10,10 | 22,05K |
| 2026-09-10 | €10,14 | 0,00 % | €10,20 | €10,36 | €10,10 | 53,67K |
| 2026-09-09 | €10,14 | +1,00 % | €10,12 | €10,20 | €10,04 | 26,71K |
| 2026-09-08 | €10,04 | -0,79 % | €10,10 | €10,20 | €10,04 | 33,07K |
| 2026-09-07 | €10,12 | -0,39 % | €10,10 | €10,26 | €10,10 | 10,15K |
| 2026-09-04 | €10,16 | -0,20 % | €10,28 | €10,30 | €10,04 | 17,61K |
| 2026-09-03 | €10,18 | +0,59 % | €10,20 | €10,30 | €10,00 | 42,82K |
| 2026-09-02 | €10,12 | +0,20 % | €10,10 | €10,16 | €9,80 | 67,88K |
| 2026-09-01 | €10,10 | -0,20 % | €10,10 | €10,30 | €10,10 | 41,42K |
| 2026-08-31 | €10,12 | +0,20 % | €10,02 | €10,20 | €10,02 | 28,38K |
| 2026-08-28 | €10,10 | 0,00 % | €10,08 | €10,18 | €10,04 | 43,32K |
| 2026-08-27 | €10,10 | 0,00 % | €10,00 | €10,14 | €10,00 | 21,14K |
| 2026-08-26 | €10,10 | 0,00 % | €10,08 | €10,40 | €10,04 | 13,07K |
| 2026-08-25 | €10,10 | +1,81 % | €9,92 | €10,16 | €9,92 | 11,76K |
| 2026-08-24 | €9,92 | -0,50 % | €10,00 | €10,16 | €9,85 | 22,54K |
| 2026-08-21 | €9,97 | +0,71 % | €10,02 | €10,02 | €9,85 | 25,17K |
| 2026-08-20 | €9,90 | -1,98 % | €10,04 | €10,32 | €9,85 | 23,25K |
| 2026-08-19 | €10,10 | 0,00 % | €10,00 | €10,26 | €10,00 | 24,83K |
| 2026-08-18 | €10,10 | +0,60 % | €10,00 | €10,24 | €9,96 | 34,58K |
| 2026-08-17 | €10,04 | -1,57 % | €10,20 | €10,26 | €10,04 | 31,09K |
| 2026-08-14 | €10,20 | +0,99 % | €10,00 | €10,44 | €9,96 | 61,70K |
| 2026-08-13 | €10,10 | +0,60 % | €10,08 | €10,20 | €10,02 | 14,75K |
| 2026-08-12 | €10,04 | -0,99 % | €10,16 | €10,20 | €9,99 | 23,36K |
| 2026-08-11 | €10,14 | +0,40 % | €10,08 | €10,34 | €10,08 | 32,50K |
| 2026-08-10 | €10,10 | +1,41 % | €10,06 | €10,34 | €9,90 | 37,23K |
| 2026-08-07 | €9,96 | -2,54 % | €10,12 | €10,28 | €9,96 | 31,85K |
| 2026-08-06 | €10,22 | +1,59 % | €9,96 | €10,28 | €9,96 | 27,23K |
| 2026-08-05 | €10,06 | -0,20 % | €10,08 | €10,22 | €9,89 | 43,72K |
| 2026-08-04 | €10,08 | 0,00 % | €10,00 | €10,20 | €9,98 | 27,16K |
| 2026-08-03 | €10,08 | -0,59 % | €10,06 | €10,22 | €10,04 | 28,32K |
| 2026-07-31 | €10,14 | +0,60 % | €9,89 | €10,24 | €9,89 | 30,29K |
| 2026-07-30 | €10,08 | -1,75 % | €10,40 | €10,40 | €9,89 | 32,50K |
| 2026-07-29 | €10,26 | -2,29 % | €10,40 | €10,48 | €10,20 | 24,06K |
| 2026-07-28 | €10,50 | +5,00 % | €9,88 | €10,50 | €9,88 | 80,95K |
| 2026-07-27 | €10,00 | +2,46 % | €9,76 | €10,08 | €9,74 | 55,18K |
| 2026-07-24 | €9,76 | +2,52 % | €9,53 | €9,76 | €9,53 | 31,43K |
| 2026-07-23 | €9,52 | -2,46 % | €9,76 | €9,76 | €9,40 | 71,27K |
| 2026-07-22 | €9,76 | +0,21 % | €9,82 | €9,83 | €9,66 | 36,00K |
| 2026-07-21 | €9,74 | -1,81 % | €10,02 | €10,08 | €9,65 | 44,99K |
| 2026-07-20 | €9,92 | -1,39 % | €9,85 | €10,10 | €9,85 | 41,05K |
| 2026-07-17 | €10,06 | +0,60 % | €10,04 | €10,08 | €9,90 | 32,81K |
| 2026-07-16 | €10,00 | 0,00 % | €9,92 | €10,06 | €9,83 | 48,31K |
| 2026-07-15 | €10,00 | -0,79 % | €10,00 | €10,10 | €9,88 | 23,49K |
| 2026-07-14 | €10,08 | +0,20 % | €9,92 | €10,14 | €9,91 | 22,59K |
| 2026-07-13 | €10,06 | +0,60 % | €10,00 | €10,16 | €9,88 | 29,25K |
| 2026-07-10 | €10,00 | +1,52 % | €9,75 | €10,10 | €9,75 | 131,70K |
| 2026-07-09 | €9,85 | +0,20 % | €9,90 | €9,90 | €9,70 | 36,57K |
| 2026-07-08 | €9,83 | -0,41 % | €9,86 | €9,94 | €9,70 | 70,45K |
| 2026-07-07 | €9,87 | +1,75 % | €9,70 | €9,87 | €9,61 | 45,73K |
| 2026-07-06 | €9,70 | -0,51 % | €9,70 | €9,76 | €9,61 | 28,44K |
| 2026-07-03 | €9,75 | +0,21 % | €9,64 | €9,75 | €9,57 | 33,89K |
| 2026-07-02 | €9,73 | 0,00 % | €9,71 | €9,78 | €9,55 | 52,04K |
| 2026-07-01 | €9,73 | +0,31 % | €9,62 | €9,73 | €9,52 | 92,59K |
| 2026-06-30 | €9,70 | -0,51 % | €9,63 | €9,72 | €9,57 | 66,92K |
| 2026-06-29 | €9,75 | -0,31 % | €9,82 | €9,85 | €9,62 | 40,14K |
| 2026-06-26 | €9,78 | -3,55 % | €9,76 | €9,83 | €9,66 | 59,94K |
| 2026-06-25 | €10,14 | +1,71 % | €9,88 | €10,20 | €9,88 | 141,17K |
| 2026-06-24 | €9,97 | +0,20 % | €10,00 | €10,16 | €9,88 | 35,96K |
| 2026-06-23 | €9,95 | 0,00 % | €9,99 | €10,00 | €9,88 | 38,02K |
| 2026-06-22 | €9,95 | -2,26 % | €10,20 | €10,20 | €9,78 | 65,83K |
| 2026-06-19 | €10,18 | +5,93 % | €9,65 | €10,18 | €9,56 | 241,66K |
| 2026-06-18 | €9,61 | -1,44 % | €9,75 | €9,77 | €9,60 | 61,83K |
| 2026-06-17 | €9,75 | -1,32 % | €9,88 | €9,88 | €9,66 | 48,13K |
| 2026-06-16 | €9,88 | +0,30 % | €9,92 | €9,92 | €9,77 | 31,19K |
| 2026-06-15 | €9,85 | +0,41 % | €9,90 | €9,96 | €9,80 | 36,64K |
| 2026-06-12 | €9,81 | -0,41 % | €9,85 | €9,96 | €9,76 | 55,45K |
| 2026-06-11 | €9,85 | +0,92 % | €9,76 | €9,85 | €9,67 | 26,81K |
| 2026-06-10 | €9,76 | +1,04 % | €9,60 | €9,79 | €9,55 | 41,68K |
| 2026-06-09 | €9,66 | -1,43 % | €9,89 | €9,89 | €9,59 | 39,33K |
| 2026-06-08 | €9,80 | +0,10 % | €9,78 | €9,84 | €9,66 | 68,47K |
| 2026-06-05 | €9,79 | -0,71 % | €9,76 | €9,89 | €9,65 | 47,42K |
| 2026-06-04 | €9,86 | -0,30 % | €9,80 | €9,91 | €9,75 | 18,11K |
| 2026-06-03 | €9,89 | +0,61 % | €9,89 | €10,00 | €9,81 | 57,62K |
| 2026-06-02 | €9,83 | -0,51 % | €9,98 | €9,98 | €9,74 | 45,36K |
| 2026-06-01 | €9,88 | +0,71 % | €9,75 | €9,96 | €9,70 | 35,77K |
| 2026-05-29 | €9,81 | +0,62 % | €9,71 | €9,93 | €9,71 | 31,32K |