Telecom Plus PLC (TEP)

TEP
🏛️ Vereinigtes Königreich →
1,874.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 2,040.96 2,081.88 2,040.96 2,079.76 1.9K
08:02 2,070.00 2,071.92 2,070.00 2,071.92 0.5K
08:03 2,066.17 2,066.17 2,066.17 2,066.17 0.1K
08:04 2,080.25 2,080.25 2,050.00 2,050.00 0.3K
08:05 2,060.00 2,060.00 2,051.82 2,051.82 0.2K
08:06 2,050.00 2,070.00 2,050.00 2,070.00 0.2K
08:10 2,036.14 2,036.14 2,010.00 2,010.00 7.1K
08:11 2,005.22 2,010.00 2,005.01 2,007.98 1.3K
08:12 2,015.00 2,015.00 2,008.27 2,010.00 0.3K
08:13 2,010.00 2,015.00 2,010.00 2,010.00 0.3K
08:14 2,015.00 2,020.00 2,015.00 2,019.45 0.5K
08:15 2,025.00 2,025.00 2,017.50 2,025.00 45.3K
08:16 2,035.00 2,040.00 2,030.00 2,035.00 12.1K
08:17 2,030.00 2,030.00 2,030.00 2,030.00 0.2K
08:18 2,035.00 2,035.00 2,035.00 2,035.00 0.2K
08:19 2,037.03 2,042.50 2,037.03 2,042.50 0.1K
08:21 2,042.38 2,042.38 2,041.69 2,041.69 0.3K
08:27 2,050.00 2,050.00 2,050.00 2,050.00 1.2K
08:28 2,049.61 2,049.61 2,049.61 2,049.61 1.1K
08:29 2,050.00 2,050.55 2,050.00 2,050.55 0.5K
08:30 2,048.08 2,048.08 2,045.00 2,045.00 1.3K
08:31 2,049.68 2,049.68 2,049.68 2,049.68 0.0K
08:32 2,047.09 2,047.09 2,047.09 2,047.09 0.5K
08:35 2,045.00 2,045.00 2,045.00 2,045.00 0.2K
08:39 2,045.00 2,045.00 2,045.00 2,045.00 0.1K
08:42 2,045.00 2,045.00 2,045.00 2,045.00 0.7K
08:43 2,042.00 2,042.00 2,042.00 2,042.00 0.0K
08:44 2,042.00 2,042.00 2,042.00 2,042.00 0.1K
08:45 2,040.00 2,040.00 2,035.00 2,035.00 0.5K
08:48 2,036.39 2,036.39 2,036.39 2,036.39 0.3K
08:53 2,035.00 2,035.00 2,035.00 2,035.00 0.1K
08:54 2,035.00 2,035.00 2,035.00 2,035.00 1.1K
08:56 2,045.00 2,045.00 2,045.00 2,045.00 0.1K
08:59 2,050.00 2,050.00 2,040.00 2,040.00 0.1K
09:01 2,055.00 2,055.00 2,055.00 2,055.00 0.5K
09:02 2,060.00 2,060.00 2,060.00 2,060.00 0.4K
09:03 2,060.00 2,060.00 2,050.00 2,050.00 0.4K
09:07 2,045.00 2,045.00 2,045.00 2,045.00 0.1K
09:11 2,045.00 2,045.00 2,040.00 2,040.00 0.6K
09:14 2,040.00 2,040.00 2,040.00 2,040.00 0.1K
09:15 2,035.00 2,035.00 2,035.00 2,035.00 0.5K
09:17 2,035.00 2,035.00 2,034.00 2,034.00 0.8K
09:18 2,031.05 2,031.05 2,025.00 2,025.00 1.5K
09:23 2,019.61 2,019.61 2,019.61 2,019.61 0.2K
09:27 2,035.00 2,035.00 2,020.70 2,035.00 0.8K
09:30 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
09:31 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
09:36 2,035.00 2,040.00 2,035.00 2,040.00 0.1K
09:39 2,037.23 2,037.23 2,037.23 2,037.23 0.0K
09:40 2,035.00 2,035.00 2,035.00 2,035.00 1.7K
09:41 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
09:43 2,030.00 2,030.00 2,030.00 2,030.00 0.5K
09:44 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
09:54 2,023.13 2,026.66 2,023.13 2,026.66 0.2K
09:58 2,017.50 2,017.50 2,017.50 2,017.50 0.9K
09:59 2,015.00 2,015.00 2,000.00 2,000.00 0.6K
10:00 2,000.00 2,000.00 2,000.00 2,000.00 0.3K
10:01 2,000.00 2,010.00 2,000.00 2,010.00 1.3K
10:03 2,010.00 2,010.00 2,005.00 2,005.00 0.5K
10:04 2,005.00 2,005.00 2,005.00 2,005.00 0.3K
10:05 1,998.00 1,998.00 1,992.00 1,994.00 1.3K
10:06 1,992.00 1,992.00 1,992.00 1,992.00 0.4K
10:08 1,987.66 1,987.66 1,987.66 1,987.66 0.1K
10:11 1,992.00 1,992.00 1,980.00 1,980.00 0.9K
10:12 1,976.00 1,976.00 1,976.00 1,976.00 0.9K
10:14 1,976.00 1,990.00 1,976.00 1,990.00 1.1K
10:15 1,996.00 1,996.00 1,992.00 1,992.00 0.5K
10:16 1,990.00 1,992.00 1,988.00 1,988.00 1.8K
10:17 1,984.00 1,984.00 1,984.00 1,984.00 0.5K
10:18 1,989.88 1,989.88 1,989.88 1,989.88 0.0K
10:20 1,992.00 1,992.00 1,992.00 1,992.00 0.4K
10:23 1,995.90 1,995.90 1,995.90 1,995.90 0.2K
10:24 1,995.25 1,996.09 1,995.25 1,996.09 0.1K
10:25 1,995.25 1,995.25 1,995.25 1,995.25 0.0K
10:27 1,996.00 1,996.00 1,996.00 1,996.00 0.0K
10:28 1,990.35 1,996.00 1,990.35 1,996.00 0.1K
10:29 1,990.17 1,996.00 1,988.00 1,993.21 0.4K
10:30 1,989.15 1,992.92 1,989.15 1,992.92 0.3K
10:31 1,993.25 1,993.25 1,993.25 1,993.25 0.1K
10:32 1,962.71 1,968.29 1,962.71 1,968.29 0.9K
10:34 1,972.00 1,972.00 1,967.14 1,967.14 0.6K
10:36 1,971.52 1,971.52 1,971.52 1,971.52 0.3K
10:37 1,972.80 1,972.80 1,972.80 1,972.80 0.1K
10:39 1,964.00 1,978.60 1,964.00 1,978.60 0.5K
10:40 1,976.26 1,981.20 1,976.26 1,981.20 0.5K
10:42 1,982.00 1,986.00 1,982.00 1,986.00 0.4K
10:44 1,993.94 1,993.94 1,993.94 1,993.94 0.1K
10:48 1,982.00 1,982.00 1,982.00 1,982.00 0.5K
10:50 1,982.00 1,982.00 1,982.00 1,982.00 0.1K
10:51 1,986.00 1,986.00 1,986.00 1,986.00 0.1K
10:55 1,980.53 1,980.53 1,980.53 1,980.53 0.3K
10:56 1,984.00 1,984.00 1,984.00 1,984.00 0.0K
10:57 1,984.00 1,984.00 1,984.00 1,984.00 0.0K
10:58 1,984.00 1,984.00 1,984.00 1,984.00 0.1K
11:01 1,982.00 1,982.00 1,982.00 1,982.00 0.0K
11:05 1,986.00 1,986.00 1,978.00 1,980.00 1.8K
11:11 1,976.50 1,976.50 1,976.50 1,976.50 0.3K
11:12 1,976.79 1,976.79 1,976.79 1,976.79 0.5K
11:13 1,980.00 1,980.00 1,980.00 1,980.00 0.0K
11:14 1,986.00 1,986.00 1,986.00 1,986.00 0.0K
11:15 1,990.00 1,990.00 1,988.00 1,988.00 0.1K
11:16 1,997.20 1,997.20 1,997.20 1,997.20 0.2K
11:17 1,988.66 1,988.66 1,988.66 1,988.66 0.0K
11:21 1,996.00 2,003.20 1,996.00 2,003.20 0.7K
11:23 1,992.00 1,992.00 1,992.00 1,992.00 0.0K
11:25 1,992.00 1,992.00 1,992.00 1,992.00 0.0K
11:26 1,992.00 1,992.00 1,992.00 1,992.00 0.1K
11:27 1,988.80 1,988.80 1,988.80 1,988.80 0.1K
11:28 1,982.00 1,986.00 1,982.00 1,986.00 0.2K
11:29 1,988.00 1,988.00 1,988.00 1,988.00 0.0K
11:30 1,988.00 1,988.00 1,984.00 1,984.00 0.3K
11:32 1,984.00 1,984.00 1,984.00 1,984.00 0.3K
11:34 1,986.79 1,986.79 1,986.79 1,986.79 0.2K
11:36 1,988.00 1,990.00 1,984.00 1,984.00 0.4K
11:37 1,978.00 1,984.00 1,978.00 1,984.00 1.5K
11:38 1,978.00 1,978.00 1,978.00 1,978.00 0.0K
11:42 1,979.14 1,979.15 1,979.14 1,979.15 0.4K
11:43 1,980.80 1,980.80 1,980.80 1,980.80 0.1K
11:44 1,980.22 1,980.22 1,980.22 1,980.22 0.1K
11:45 1,982.00 1,992.00 1,982.00 1,992.00 0.3K
11:46 1,994.00 1,994.00 1,994.00 1,994.00 0.1K
11:47 1,990.00 1,992.00 1,990.00 1,992.00 0.2K
11:50 1,986.00 1,994.00 1,986.00 1,994.00 0.6K
11:56 1,989.04 1,994.00 1,989.04 1,994.00 0.3K
11:59 1,991.02 2,005.00 1,991.02 2,005.00 1.4K
12:00 1,996.00 1,996.00 1,996.00 1,996.00 0.2K
12:02 1,994.00 1,994.59 1,992.70 1,992.70 0.3K
12:04 1,988.00 1,988.00 1,985.68 1,985.68 0.4K
12:05 1,976.00 1,987.00 1,976.00 1,987.00 0.1K
12:06 1,986.00 1,986.00 1,986.00 1,986.00 0.0K
12:11 1,981.30 1,981.30 1,981.30 1,981.30 0.0K
12:12 1,981.52 1,986.00 1,981.52 1,986.00 0.3K
12:19 1,986.00 1,986.00 1,986.00 1,986.00 0.1K
12:28 1,990.82 1,990.82 1,990.82 1,990.82 0.0K
12:32 1,986.00 1,986.00 1,986.00 1,986.00 0.3K
12:35 1,985.00 1,985.00 1,985.00 1,985.00 0.1K
12:40 1,976.00 1,982.00 1,976.00 1,982.00 1.3K
12:41 1,982.00 1,988.00 1,982.00 1,988.00 0.6K
12:45 1,994.00 2,000.00 1,994.00 2,000.00 0.5K
12:46 1,994.00 1,994.00 1,992.00 1,992.00 1.0K
12:48 1,994.67 1,994.67 1,994.67 1,994.67 1.1K
12:50 1,996.00 1,996.00 1,996.00 1,996.00 0.0K
12:51 1,994.97 1,994.97 1,994.97 1,994.97 0.3K
12:53 1,994.80 1,994.80 1,994.00 1,994.00 0.5K
12:56 1,991.61 1,994.00 1,991.61 1,994.00 0.0K
12:58 1,994.00 1,994.00 1,994.00 1,994.00 0.0K
13:00 1,988.00 1,988.00 1,988.00 1,988.00 0.0K
13:04 1,986.00 1,986.00 1,984.00 1,984.00 0.6K
13:05 1,988.00 1,988.00 1,988.00 1,988.00 1.0K
13:11 1,983.85 1,983.85 1,983.85 1,983.85 0.6K
13:12 1,988.00 1,988.00 1,988.00 1,988.00 0.1K
13:15 1,996.00 1,996.00 1,996.00 1,996.00 0.1K
13:25 1,995.23 1,995.23 1,995.23 1,995.23 0.1K
13:27 1,995.57 1,995.57 1,995.57 1,995.57 1.1K
13:38 1,988.00 1,998.00 1,985.65 1,985.65 1.1K
13:40 1,984.90 1,984.90 1,984.90 1,984.90 0.4K
13:41 1,992.99 1,992.99 1,992.99 1,992.99 0.2K
13:44 1,990.00 1,990.00 1,990.00 1,990.00 0.1K
13:49 1,992.80 1,992.80 1,992.80 1,992.80 0.1K
13:50 1,991.64 1,991.64 1,982.00 1,982.00 0.8K
13:57 1,981.60 1,981.60 1,981.60 1,981.60 0.1K
13:58 1,980.95 1,980.95 1,980.95 1,980.95 0.2K
13:59 1,983.64 1,983.64 1,983.64 1,983.64 0.5K
14:02 1,984.00 1,984.00 1,984.00 1,984.00 0.3K
14:04 1,988.57 1,988.57 1,988.57 1,988.57 0.5K
14:05 1,987.83 1,987.83 1,987.83 1,987.83 0.2K
14:09 1,986.00 1,986.00 1,986.00 1,986.00 0.1K
14:14 1,986.00 1,986.00 1,986.00 1,986.00 0.2K
14:18 1,978.49 1,978.49 1,978.49 1,978.49 0.3K
14:19 1,976.00 1,978.00 1,976.00 1,978.00 0.4K
14:21 1,979.61 1,979.61 1,979.61 1,979.60 0.1K
14:22 1,984.00 1,984.00 1,984.00 1,984.00 0.0K
14:23 1,978.00 1,984.00 1,978.00 1,984.00 0.7K
14:25 1,990.00 1,990.00 1,990.00 1,990.00 0.0K
14:26 1,987.13 1,987.13 1,987.13 1,987.13 0.2K
14:27 1,994.00 1,994.00 1,994.00 1,994.00 0.3K
14:28 1,990.00 1,990.00 1,990.00 1,990.00 0.1K
14:29 1,992.00 1,992.00 1,992.00 1,992.00 0.0K
14:32 1,992.00 1,992.00 1,992.00 1,992.00 0.6K
14:33 1,998.00 1,998.00 1,998.00 1,998.00 0.0K
14:35 1,992.00 1,992.00 1,992.00 1,992.00 0.7K
14:37 1,988.00 1,988.00 1,988.00 1,988.00 0.3K
14:38 1,988.00 1,988.00 1,984.00 1,984.00 0.2K
14:41 1,984.00 1,984.00 1,984.00 1,984.00 0.1K
14:45 1,984.00 1,984.00 1,982.61 1,982.61 0.3K
14:47 1,982.00 1,982.00 1,982.00 1,982.00 0.1K
14:48 1,980.73 1,980.73 1,980.73 1,980.73 0.3K
14:51 1,976.00 1,976.00 1,976.00 1,976.00 0.1K
14:52 1,982.00 1,982.00 1,982.00 1,982.00 0.0K
14:56 1,984.80 1,984.80 1,984.80 1,984.80 0.5K
14:57 1,986.00 1,986.00 1,986.00 1,986.00 0.1K
14:58 1,986.00 1,986.00 1,986.00 1,986.00 0.0K
14:59 1,990.00 1,990.00 1,990.00 1,990.00 0.1K
15:01 1,990.00 1,990.00 1,990.00 1,990.00 0.2K
15:04 1,994.00 1,994.00 1,994.00 1,994.00 0.0K
15:06 1,996.00 1,996.00 1,996.00 1,996.00 0.2K
15:07 1,996.00 1,996.00 1,992.00 1,992.00 0.2K
15:13 1,993.52 1,993.52 1,990.14 1,990.14 1.6K
15:16 1,990.74 1,990.74 1,986.00 1,986.00 0.4K
15:18 1,986.00 1,986.00 1,986.00 1,986.00 0.1K
15:21 1,980.00 1,980.00 1,978.00 1,978.00 1.3K
15:22 1,976.00 1,976.00 1,976.00 1,976.00 0.1K
15:23 1,978.00 1,978.00 1,978.00 1,978.00 0.3K
15:25 1,980.00 1,986.00 1,980.00 1,986.00 0.1K
15:28 1,984.00 1,984.00 1,984.00 1,984.00 0.1K
15:32 1,981.24 1,984.00 1,981.24 1,984.00 0.8K
15:42 1,987.00 1,987.00 1,987.00 1,987.00 1.1K
15:44 1,988.30 1,988.30 1,988.30 1,988.30 0.1K
15:50 1,983.64 1,983.64 1,983.64 1,983.64 0.1K
15:51 1,982.00 1,990.00 1,982.00 1,990.00 0.5K
15:52 1,978.00 1,978.00 1,978.00 1,978.00 0.2K
15:53 1,976.00 1,976.00 1,974.00 1,974.00 0.3K
15:54 1,973.93 1,973.93 1,973.93 1,973.93 0.1K
15:56 1,975.20 1,988.00 1,975.20 1,982.00 2.4K
15:57 1,984.00 1,984.00 1,980.00 1,980.00 0.4K
15:58 1,982.00 1,982.00 1,977.00 1,977.39 0.9K
15:59 1,972.00 1,972.00 1,972.00 1,972.00 0.0K
16:00 1,978.00 1,978.00 1,978.00 1,978.00 0.1K
16:02 1,981.65 1,981.65 1,981.65 1,981.65 0.1K
16:04 1,980.00 1,980.00 1,980.00 1,980.00 0.1K
16:07 1,980.00 1,980.00 1,980.00 1,980.00 0.1K
16:08 1,980.00 1,980.00 1,980.00 1,980.00 0.1K
16:09 1,984.00 1,984.00 1,978.00 1,978.00 0.7K
16:10 1,981.04 1,981.04 1,981.04 1,981.04 0.2K
16:11 1,978.00 1,978.00 1,978.00 1,978.00 0.6K
16:14 1,976.00 1,976.00 1,972.00 1,972.00 0.4K
16:15 1,976.00 1,976.00 1,976.00 1,976.00 0.0K
16:16 1,978.00 1,978.00 1,978.00 1,978.00 0.1K
16:18 1,976.00 1,976.00 1,976.00 1,976.00 0.6K
16:19 1,978.00 1,978.00 1,978.00 1,978.00 0.0K
16:20 1,976.82 1,978.00 1,976.82 1,978.00 0.4K
16:21 1,980.00 1,980.00 1,980.00 1,980.00 0.0K
16:22 1,978.92 1,980.00 1,978.92 1,980.00 0.1K
16:23 1,978.00 1,978.00 1,978.00 1,978.00 0.4K
16:24 1,976.00 1,976.00 1,976.00 1,976.00 0.4K
16:25 1,975.29 1,975.29 1,975.29 1,975.29 0.4K
16:26 1,976.00 1,976.00 1,976.00 1,976.00 0.4K
16:27 1,978.00 1,978.00 1,978.00 1,978.00 0.1K
16:28 1,978.00 1,982.00 1,978.00 1,982.00 0.0K
16:29 1,982.00 1,986.00 1,978.00 1,981.00 0.4K
16:35 1,976.00 1,976.00 1,976.00 1,976.00 102.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar