Teleste Corporation TLT1V
OMXHEX · Finnland · Kommunikation
€3,49-0,01 (-0,29 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,50 | +0,29 % | €3,45 | €3,52 | €3,40 | 12,67K |
| 2026-09-29 | €3,49 | +1,16 % | €3,46 | €3,50 | €3,41 | 6,56K |
| 2026-09-28 | €3,45 | 0,00 % | €3,44 | €3,46 | €3,43 | 7,18K |
| 2026-09-25 | €3,45 | -0,29 % | €3,49 | €3,49 | €3,37 | 28,62K |
| 2026-09-24 | €3,46 | +4,85 % | €3,25 | €3,56 | €3,25 | 65,22K |
| 2026-09-23 | €3,30 | +1,23 % | €3,28 | €3,30 | €3,25 | 7,07K |
| 2026-09-22 | €3,26 | -1,81 % | €3,32 | €3,33 | €3,25 | 17,11K |
| 2026-09-21 | €3,32 | -2,06 % | €3,39 | €3,39 | €3,30 | 12,43K |
| 2026-09-18 | €3,39 | +0,30 % | €3,34 | €3,39 | €3,34 | 1,88K |
| 2026-09-17 | €3,38 | +0,60 % | €3,38 | €3,39 | €3,38 | 2,03K |
| 2026-09-16 | €3,36 | 0,00 % | €3,36 | €3,39 | €3,33 | 2,41K |
| 2026-09-15 | €3,36 | -0,30 % | €3,38 | €3,38 | €3,32 | 1,10K |
| 2026-09-14 | €3,37 | 0,00 % | €3,37 | €3,37 | €3,31 | 980 |
| 2026-09-11 | €3,37 | 0,00 % | €3,37 | €3,37 | €3,32 | 4,38K |
| 2026-09-10 | €3,37 | -1,46 % | €3,41 | €3,41 | €3,34 | 2,40K |
| 2026-09-09 | €3,42 | +0,59 % | €3,40 | €3,42 | €3,37 | 4,43K |
| 2026-09-08 | €3,40 | +0,89 % | €3,37 | €3,41 | €3,36 | 7,03K |
| 2026-09-07 | €3,37 | -0,59 % | €3,40 | €3,44 | €3,37 | 5,84K |
| 2026-09-04 | €3,39 | -1,74 % | €3,43 | €3,46 | €3,39 | 9,15K |
| 2026-09-03 | €3,45 | +0,88 % | €3,42 | €3,45 | €3,38 | 8,32K |
| 2026-09-02 | €3,42 | +0,29 % | €3,38 | €3,42 | €3,38 | 9,32K |
| 2026-09-01 | €3,41 | +2,40 % | €3,34 | €3,41 | €3,34 | 45,89K |
| 2026-08-31 | €3,33 | -1,19 % | €3,39 | €3,39 | €3,33 | 25,02K |
| 2026-08-28 | €3,37 | +0,60 % | €3,37 | €3,37 | €3,34 | 17,91K |
| 2026-08-27 | €3,35 | -0,30 % | €3,36 | €3,36 | €3,35 | 11,93K |
| 2026-08-26 | €3,36 | 0,00 % | €3,36 | €3,38 | €3,35 | 6,05K |
| 2026-08-25 | €3,36 | -1,18 % | €3,40 | €3,40 | €3,35 | 8,22K |
| 2026-08-24 | €3,40 | -0,87 % | €3,43 | €3,43 | €3,35 | 20,09K |
| 2026-08-21 | €3,43 | +1,18 % | €3,39 | €3,43 | €3,37 | 5,79K |
| 2026-08-20 | €3,39 | -1,17 % | €3,43 | €3,43 | €3,36 | 4,32K |
| 2026-08-19 | €3,43 | +0,59 % | €3,41 | €3,43 | €3,36 | 31,30K |
| 2026-08-18 | €3,41 | -0,29 % | €3,41 | €3,43 | €3,39 | 13,95K |
| 2026-08-17 | €3,42 | -2,29 % | €3,49 | €3,49 | €3,41 | 37,75K |
| 2026-08-14 | €3,50 | 0,00 % | €3,49 | €3,64 | €3,44 | 10,93K |
| 2026-08-13 | €3,50 | 0,00 % | €3,51 | €3,51 | €3,44 | 15,09K |
| 2026-08-12 | €3,50 | -0,57 % | €3,58 | €3,74 | €3,47 | 9,71K |
| 2026-08-11 | €3,52 | -0,56 % | €3,55 | €3,55 | €3,47 | 10,55K |
| 2026-08-10 | €3,54 | -3,80 % | €3,67 | €3,77 | €3,51 | 18,97K |
| 2026-08-07 | €3,68 | +2,22 % | €3,59 | €3,68 | €3,57 | 1,38K |
| 2026-08-06 | €3,60 | +3,15 % | €3,52 | €3,60 | €3,52 | 3,53K |
| 2026-08-05 | €3,49 | +1,16 % | €3,45 | €3,57 | €3,43 | 23,16K |
| 2026-08-04 | €3,45 | +3,60 % | €3,36 | €3,49 | €3,35 | 17,31K |
| 2026-08-03 | €3,33 | +0,30 % | €3,33 | €3,35 | €3,28 | 1,99K |
| 2026-07-31 | €3,32 | -0,90 % | €3,34 | €3,34 | €3,30 | 14,20K |
| 2026-07-30 | €3,35 | -0,59 % | €3,33 | €3,37 | €3,33 | 3,66K |
| 2026-07-29 | €3,37 | +1,20 % | €3,34 | €3,37 | €3,33 | 2,49K |
| 2026-07-28 | €3,33 | 0,00 % | €3,40 | €3,40 | €3,31 | 20,92K |
| 2026-07-27 | €3,33 | -3,20 % | €3,43 | €3,43 | €3,33 | 34,19K |
| 2026-07-24 | €3,44 | -1,71 % | €3,46 | €3,46 | €3,40 | 3,37K |
| 2026-07-23 | €3,50 | -0,28 % | €3,51 | €3,51 | €3,45 | 1,42K |
| 2026-07-22 | €3,51 | -0,57 % | €3,44 | €3,51 | €3,44 | 272 |
| 2026-07-21 | €3,53 | -1,67 % | €3,52 | €3,57 | €3,40 | 13,82K |
| 2026-07-20 | €3,59 | -0,28 % | €3,60 | €3,64 | €3,50 | 3,49K |
| 2026-07-17 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,47 | 981 |
| 2026-07-16 | €3,60 | +0,28 % | €3,51 | €3,60 | €3,46 | 4,78K |
| 2026-07-15 | €3,59 | 0,00 % | €3,59 | €3,60 | €3,52 | 1,09K |
| 2026-07-14 | €3,59 | -1,10 % | €3,55 | €3,65 | €3,53 | 2,30K |
| 2026-07-13 | €3,63 | +1,11 % | €3,56 | €3,66 | €3,51 | 3,66K |
| 2026-07-10 | €3,59 | +1,13 % | €3,55 | €3,59 | €3,50 | 1,95K |
| 2026-07-09 | €3,55 | +0,85 % | €3,55 | €3,55 | €3,55 | 68 |
| 2026-07-08 | €3,52 | -1,12 % | €3,61 | €3,62 | €3,52 | 16,65K |
| 2026-07-07 | €3,56 | +2,59 % | €3,50 | €3,67 | €3,50 | 14,74K |
| 2026-07-06 | €3,47 | +1,46 % | €3,40 | €3,47 | €3,38 | 2,78K |
| 2026-07-03 | €3,42 | 0,00 % | €3,40 | €3,42 | €3,36 | 1,14K |
| 2026-07-02 | €3,42 | +0,59 % | €3,35 | €3,47 | €3,35 | 796 |
| 2026-07-01 | €3,40 | +1,19 % | €3,35 | €3,40 | €3,32 | 3,29K |
| 2026-06-30 | €3,36 | -1,47 % | €3,36 | €3,36 | €3,31 | 3,90K |
| 2026-06-29 | €3,41 | -2,01 % | €3,43 | €3,43 | €3,34 | 3,01K |
| 2026-06-26 | €3,48 | -0,29 % | €3,37 | €3,48 | €3,37 | 3,01K |
| 2026-06-25 | €3,49 | -3,06 % | €3,60 | €3,60 | €3,48 | 2,09K |
| 2026-06-24 | €3,60 | 0,00 % | €3,41 | €3,60 | €3,41 | 6,67K |
| 2026-06-23 | €3,60 | -0,28 % | €3,50 | €3,60 | €3,34 | 2,29K |
| 2026-06-22 | €3,61 | +4,03 % | €3,51 | €3,61 | €3,33 | 10,46K |
| 2026-06-18 | €3,47 | +2,66 % | €3,46 | €3,61 | €3,45 | 16,69K |
| 2026-06-17 | €3,38 | -4,25 % | €3,57 | €3,57 | €3,38 | 8,53K |
| 2026-06-16 | €3,53 | -0,84 % | €3,56 | €3,56 | €3,41 | 6,32K |
| 2026-06-15 | €3,56 | +0,56 % | €3,55 | €3,57 | €3,47 | 3,63K |
| 2026-06-12 | €3,54 | +1,14 % | €3,49 | €3,54 | €3,49 | 3,73K |
| 2026-06-11 | €3,50 | +2,94 % | €3,33 | €3,51 | €3,33 | 7,11K |
| 2026-06-10 | €3,40 | +2,41 % | €3,37 | €3,40 | €3,36 | 3,73K |
| 2026-06-09 | €3,32 | +0,61 % | €3,33 | €3,34 | €3,31 | 1,85K |
| 2026-06-08 | €3,30 | -2,65 % | €3,39 | €3,39 | €3,30 | 8,13K |
| 2026-06-05 | €3,39 | +1,50 % | €3,35 | €3,39 | €3,34 | 12,89K |
| 2026-06-04 | €3,34 | -2,91 % | €3,40 | €3,40 | €3,24 | 40,41K |
| 2026-06-03 | €3,44 | -3,37 % | €3,58 | €3,58 | €3,39 | 28,63K |
| 2026-06-02 | €3,56 | -1,11 % | €3,62 | €3,62 | €3,53 | 2,79K |
| 2026-06-01 | €3,60 | -2,44 % | €3,70 | €3,70 | €3,46 | 23,88K |
| 2026-05-29 | €3,69 | -1,60 % | €3,80 | €3,80 | €3,59 | 42,66K |
| 2026-05-28 | €3,75 | -1,57 % | €3,81 | €3,81 | €3,72 | 3,81K |
| 2026-05-27 | €3,81 | +0,26 % | €3,76 | €3,82 | €3,76 | 16,53K |