Comparing Back to the side-by-side chart ↗
Telekom Austria AG (TKA.VI) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.60 | 8.71 | 8.56 | 8.60 | +0.00% | 128,046 |
| 2026-10-15 | 8.67 | 8.86 | 8.60 | 8.60 | -1.04% | 154,159 |
| 2026-10-14 | 8.70 | 9.06 | 8.65 | 8.69 | +0.00% | 146,299 |
| 2026-10-13 | 8.73 | 8.83 | 8.61 | 8.69 | +0.81% | 49,526 |
| 2026-10-12 | 8.65 | 8.89 | 8.55 | 8.62 | +0.00% | 50,570 |
| 2026-10-09 | 8.86 | 8.86 | 8.56 | 8.62 | -1.82% | 74,918 |
| 2026-10-08 | 8.82 | 8.89 | 8.71 | 8.78 | -0.68% | 37,256 |
| 2026-10-07 | 8.90 | 8.98 | 8.80 | 8.84 | -0.23% | 49,693 |
| 2026-10-06 | 9.01 | 9.04 | 8.82 | 8.86 | -1.56% | 46,014 |
| 2026-10-05 | 9.11 | 9.14 | 8.96 | 9.00 | +0.00% | 70,298 |
| 2026-10-02 | 9.00 | 9.13 | 8.95 | 9.00 | +0.00% | 49,736 |
| 2026-10-01 | 9.10 | 9.15 | 8.82 | 9.00 | -1.32% | 94,811 |
| 2026-09-30 | 9.18 | 9.41 | 9.12 | 9.12 | -1.41% | 73,985 |
| 2026-09-29 | 9.50 | 9.50 | 9.21 | 9.25 | -1.28% | 40,208 |
| 2026-09-28 | 9.48 | 9.48 | 9.35 | 9.37 | +0.11% | 26,629 |
| 2026-09-25 | 9.34 | 9.67 | 9.26 | 9.36 | +0.21% | 76,060 |
| 2026-09-24 | 9.27 | 9.51 | 9.21 | 9.34 | +1.19% | 56,247 |
| 2026-09-23 | 9.40 | 9.40 | 9.15 | 9.23 | -0.86% | 60,279 |
| 2026-09-22 | 9.54 | 9.55 | 9.30 | 9.31 | -2.41% | 118,143 |
| 2026-09-21 | 9.42 | 9.75 | 9.35 | 9.54 | +3.25% | 189,806 |
| 2026-09-18 | 9.89 | 9.93 | 9.24 | 9.24 | -7.60% | 301,987 |
| 2026-09-17 | 10.04 | 10.12 | 9.82 | 10.00 | +1.01% | 49,346 |
| 2026-09-16 | 10.08 | 10.20 | 9.86 | 9.90 | -2.37% | 61,024 |
| 2026-09-15 | 10.22 | 10.22 | 10.06 | 10.14 | +0.00% | 16,009 |
| 2026-09-14 | 10.18 | 10.28 | 10.10 | 10.14 | -1.55% | 12,654 |
| 2026-09-11 | 10.20 | 10.30 | 10.10 | 10.30 | +1.58% | 22,048 |
| 2026-09-10 | 10.20 | 10.36 | 10.10 | 10.14 | +0.00% | 53,669 |
| 2026-09-09 | 10.12 | 10.20 | 10.04 | 10.14 | +1.00% | 26,709 |
| 2026-09-08 | 10.10 | 10.20 | 10.04 | 10.04 | -0.79% | 33,066 |
| 2026-09-07 | 10.10 | 10.26 | 10.10 | 10.12 | -0.39% | 10,146 |
| 2026-09-04 | 10.28 | 10.30 | 10.04 | 10.16 | -0.20% | 17,611 |
| 2026-09-03 | 10.20 | 10.30 | 10.00 | 10.18 | +0.59% | 42,822 |
| 2026-09-02 | 10.10 | 10.16 | 9.80 | 10.12 | +0.20% | 67,877 |
| 2026-09-01 | 10.10 | 10.30 | 10.10 | 10.10 | -0.20% | 41,418 |
| 2026-08-31 | 10.02 | 10.20 | 10.02 | 10.12 | +0.20% | 28,377 |
| 2026-08-28 | 10.08 | 10.18 | 10.04 | 10.10 | +0.00% | 43,321 |
| 2026-08-27 | 10.00 | 10.14 | 10.00 | 10.10 | +0.00% | 21,137 |
| 2026-08-26 | 10.08 | 10.40 | 10.04 | 10.10 | +0.00% | 13,066 |
| 2026-08-25 | 9.92 | 10.16 | 9.92 | 10.10 | +1.81% | 11,759 |
| 2026-08-24 | 10.00 | 10.16 | 9.85 | 9.92 | -0.50% | 22,536 |
| 2026-08-21 | 10.02 | 10.02 | 9.85 | 9.97 | +0.71% | 25,170 |
| 2026-08-20 | 10.04 | 10.32 | 9.85 | 9.90 | -1.98% | 23,254 |
| 2026-08-19 | 10.00 | 10.26 | 10.00 | 10.10 | +0.00% | 24,827 |
| 2026-08-18 | 10.00 | 10.24 | 9.96 | 10.10 | +0.60% | 34,584 |
| 2026-08-17 | 10.20 | 10.26 | 10.04 | 10.04 | -1.57% | 31,085 |
| 2026-08-14 | 10.00 | 10.44 | 9.96 | 10.20 | +0.99% | 61,702 |
| 2026-08-13 | 10.08 | 10.20 | 10.02 | 10.10 | +0.60% | 14,750 |
| 2026-08-12 | 10.16 | 10.20 | 9.99 | 10.04 | -0.99% | 23,356 |
| 2026-08-11 | 10.08 | 10.34 | 10.08 | 10.14 | +0.40% | 32,498 |
| 2026-08-10 | 10.06 | 10.34 | 9.90 | 10.10 | +1.41% | 37,229 |
| 2026-08-07 | 10.12 | 10.28 | 9.96 | 9.96 | -2.54% | 31,846 |
| 2026-08-06 | 9.96 | 10.28 | 9.96 | 10.22 | +1.59% | 27,234 |
| 2026-08-05 | 10.08 | 10.22 | 9.89 | 10.06 | -0.20% | 43,719 |
| 2026-08-04 | 10.00 | 10.20 | 9.98 | 10.08 | +0.00% | 27,160 |
| 2026-08-03 | 10.06 | 10.22 | 10.04 | 10.08 | -0.59% | 28,316 |
| 2026-07-31 | 9.89 | 10.24 | 9.89 | 10.14 | +0.60% | 30,287 |
| 2026-07-30 | 10.40 | 10.40 | 9.89 | 10.08 | -1.75% | 32,503 |
| 2026-07-29 | 10.40 | 10.48 | 10.20 | 10.26 | -2.29% | 24,058 |
| 2026-07-28 | 9.88 | 10.50 | 9.88 | 10.50 | +5.00% | 80,952 |
| 2026-07-27 | 9.76 | 10.08 | 9.74 | 10.00 | +2.46% | 55,180 |
| 2026-07-24 | 9.53 | 9.76 | 9.53 | 9.76 | +2.52% | 31,429 |
| 2026-07-23 | 9.76 | 9.76 | 9.40 | 9.52 | -2.46% | 71,273 |
| 2026-07-22 | 9.82 | 9.83 | 9.66 | 9.76 | +0.21% | 35,998 |
| 2026-07-21 | 10.02 | 10.08 | 9.65 | 9.74 | -1.81% | 44,986 |
| 2026-07-20 | 9.85 | 10.10 | 9.85 | 9.92 | -1.39% | 41,049 |
| 2026-07-17 | 10.04 | 10.08 | 9.90 | 10.06 | +0.60% | 32,812 |
| 2026-07-16 | 9.92 | 10.06 | 9.83 | 10.00 | +0.00% | 48,310 |
| 2026-07-15 | 10.00 | 10.10 | 9.88 | 10.00 | -0.79% | 23,492 |
| 2026-07-14 | 9.92 | 10.14 | 9.91 | 10.08 | +0.20% | 22,594 |
| 2026-07-13 | 10.00 | 10.16 | 9.88 | 10.06 | +0.60% | 29,250 |
| 2026-07-10 | 9.75 | 10.10 | 9.75 | 10.00 | +1.52% | 131,704 |
| 2026-07-09 | 9.90 | 9.90 | 9.70 | 9.85 | +0.20% | 36,572 |
| 2026-07-08 | 9.86 | 9.94 | 9.70 | 9.83 | -0.41% | 70,446 |
| 2026-07-07 | 9.70 | 9.87 | 9.61 | 9.87 | +1.75% | 45,734 |
| 2026-07-06 | 9.70 | 9.76 | 9.61 | 9.70 | -0.51% | 28,441 |
| 2026-07-03 | 9.64 | 9.75 | 9.57 | 9.75 | +0.21% | 33,892 |
| 2026-07-02 | 9.71 | 9.78 | 9.55 | 9.73 | +0.00% | 52,040 |
| 2026-07-01 | 9.62 | 9.73 | 9.52 | 9.73 | +0.31% | 92,592 |
| 2026-06-30 | 9.63 | 9.72 | 9.57 | 9.70 | -0.51% | 66,919 |
| 2026-06-29 | 9.82 | 9.85 | 9.62 | 9.75 | -0.31% | 40,139 |
| 2026-06-26 | 9.76 | 9.83 | 9.66 | 9.78 | -3.55% | 59,944 |
| 2026-06-25 | 9.88 | 10.20 | 9.88 | 10.14 | +1.71% | 141,174 |
| 2026-06-24 | 10.00 | 10.16 | 9.88 | 9.97 | +0.20% | 35,960 |
| 2026-06-23 | 9.99 | 10.00 | 9.88 | 9.95 | +0.00% | 38,022 |
| 2026-06-22 | 10.20 | 10.20 | 9.78 | 9.95 | -2.26% | 65,830 |
| 2026-06-19 | 9.65 | 10.18 | 9.56 | 10.18 | +5.93% | 241,661 |
| 2026-06-18 | 9.75 | 9.77 | 9.60 | 9.61 | -1.44% | 61,825 |
| 2026-06-17 | 9.88 | 9.88 | 9.66 | 9.75 | -1.32% | 48,126 |
| 2026-06-16 | 9.92 | 9.92 | 9.77 | 9.88 | +0.30% | 31,193 |
| 2026-06-15 | 9.90 | 9.96 | 9.80 | 9.85 | +0.41% | 36,640 |
| 2026-06-12 | 9.85 | 9.96 | 9.76 | 9.81 | -0.41% | 55,449 |
| 2026-06-11 | 9.76 | 9.85 | 9.67 | 9.85 | +0.92% | 26,811 |
| 2026-06-10 | 9.60 | 9.79 | 9.55 | 9.76 | +1.04% | 41,684 |
| 2026-06-09 | 9.89 | 9.89 | 9.59 | 9.66 | -1.43% | 39,327 |
| 2026-06-08 | 9.78 | 9.84 | 9.66 | 9.80 | +0.10% | 68,468 |
| 2026-06-05 | 9.76 | 9.89 | 9.65 | 9.79 | -0.71% | 47,417 |
| 2026-06-04 | 9.80 | 9.91 | 9.75 | 9.86 | -0.30% | 18,110 |
| 2026-06-03 | 9.89 | 10.00 | 9.81 | 9.89 | +0.61% | 57,624 |
| 2026-06-02 | 9.98 | 9.98 | 9.74 | 9.83 | -0.51% | 45,358 |
| 2026-06-01 | 9.75 | 9.96 | 9.70 | 9.88 | +0.71% | 35,765 |
| 2026-05-29 | 9.71 | 9.93 | 9.71 | 9.81 | +0.62% | 31,315 |
| 2026-05-28 | 9.99 | 9.99 | 9.72 | 9.75 | -1.02% | 32,914 |
| 2026-05-27 | 9.89 | 9.94 | 9.70 | 9.85 | +0.51% | 76,370 |
| 2026-05-26 | 9.99 | 9.99 | 9.71 | 9.80 | -1.51% | 44,298 |
| 2026-05-25 | 9.80 | 9.95 | 9.77 | 9.95 | +1.84% | 30,100 |
| 2026-05-22 | 9.90 | 9.90 | 9.76 | 9.77 | -0.91% | 43,678 |
| 2026-05-21 | 9.95 | 10.04 | 9.80 | 9.86 | -0.20% | 84,862 |
| 2026-05-20 | 9.84 | 10.02 | 9.84 | 9.88 | -1.20% | 36,585 |
| 2026-05-19 | 10.00 | 10.12 | 9.82 | 10.00 | +0.10% | 59,807 |
| 2026-05-18 | 10.00 | 10.06 | 9.79 | 9.99 | -0.10% | 87,316 |
| 2026-05-15 | 10.34 | 10.34 | 10.00 | 10.00 | -1.57% | 46,793 |
| 2026-05-14 | 10.02 | 10.30 | 9.90 | 10.16 | +1.60% | 63,374 |
| 2026-05-13 | 9.85 | 10.02 | 9.80 | 10.00 | +1.01% | 58,083 |
| 2026-05-12 | 9.95 | 10.00 | 9.80 | 9.90 | -0.20% | 43,728 |
| 2026-05-11 | 9.87 | 10.08 | 9.80 | 9.92 | +0.51% | 34,063 |
| 2026-05-08 | 9.86 | 9.97 | 9.74 | 9.87 | +0.00% | 42,946 |
| 2026-05-07 | 9.95 | 9.97 | 9.80 | 9.87 | +0.10% | 31,013 |
| 2026-05-06 | 9.78 | 9.98 | 9.74 | 9.86 | +0.61% | 347,635 |
| 2026-05-05 | 9.78 | 9.89 | 9.70 | 9.80 | +1.03% | 24,054 |
| 2026-05-04 | 9.81 | 9.87 | 9.57 | 9.70 | +0.21% | 49,460 |
| 2026-04-30 | 9.44 | 9.78 | 9.44 | 9.68 | +1.89% | 32,459 |
| 2026-04-29 | 9.70 | 9.71 | 9.42 | 9.50 | -0.11% | 43,993 |
| 2026-04-28 | 9.56 | 9.69 | 9.45 | 9.51 | -0.94% | 22,259 |
| 2026-04-27 | 9.75 | 9.75 | 9.56 | 9.60 | -1.44% | 23,050 |
| 2026-04-24 | 9.75 | 9.75 | 9.54 | 9.74 | +0.52% | 33,225 |
| 2026-04-23 | 9.70 | 9.80 | 9.60 | 9.69 | -1.12% | 14,666 |
| 2026-04-22 | 9.38 | 9.88 | 9.38 | 9.80 | +3.16% | 118,266 |
| 2026-04-21 | 9.46 | 9.52 | 9.32 | 9.50 | -0.31% | 40,488 |
| 2026-04-20 | 9.52 | 9.53 | 9.41 | 9.53 | +0.00% | 24,456 |
| 2026-04-17 | 9.50 | 9.61 | 9.41 | 9.53 | +0.63% | 26,160 |
| 2026-04-16 | 9.56 | 9.56 | 9.41 | 9.47 | -0.94% | 25,839 |
| 2026-04-15 | 9.55 | 9.57 | 9.42 | 9.56 | +0.21% | 28,585 |
| 2026-04-14 | 9.61 | 9.61 | 9.40 | 9.54 | -0.73% | 43,494 |
| 2026-04-13 | 9.55 | 9.61 | 9.40 | 9.61 | +0.63% | 29,799 |
| 2026-04-10 | 9.26 | 9.62 | 9.26 | 9.55 | +2.58% | 78,753 |
| 2026-04-09 | 9.40 | 9.40 | 9.25 | 9.31 | -0.96% | 37,397 |
| 2026-04-08 | 9.36 | 9.40 | 9.20 | 9.40 | +0.75% | 46,298 |
| 2026-04-07 | 9.30 | 9.34 | 9.15 | 9.33 | +1.41% | 32,014 |
| 2026-04-02 | 9.30 | 9.30 | 9.03 | 9.20 | -0.11% | 30,465 |
| 2026-04-01 | 9.27 | 9.27 | 9.10 | 9.21 | +1.10% | 11,175 |
| 2026-03-31 | 9.02 | 9.27 | 9.01 | 9.11 | -0.22% | 17,174 |
| 2026-03-30 | 9.00 | 9.13 | 9.00 | 9.13 | +0.33% | 10,364 |
| 2026-03-27 | 9.02 | 9.12 | 8.90 | 9.10 | -0.33% | 33,528 |
| 2026-03-26 | 9.06 | 9.20 | 9.02 | 9.13 | +0.66% | 26,473 |
| 2026-03-25 | 9.20 | 9.21 | 8.90 | 9.07 | -1.41% | 50,209 |
| 2026-03-24 | 8.95 | 9.27 | 8.91 | 9.20 | +2.22% | 21,288 |
| 2026-03-23 | 9.35 | 9.35 | 8.65 | 9.00 | -0.33% | 53,539 |
| 2026-03-20 | 9.01 | 9.09 | 8.93 | 9.03 | -0.66% | 135,860 |
| 2026-03-19 | 9.25 | 9.27 | 8.95 | 9.09 | -3.50% | 38,885 |
| 2026-03-18 | 9.33 | 9.42 | 9.17 | 9.42 | +2.39% | 30,715 |
| 2026-03-17 | 9.19 | 9.26 | 9.12 | 9.20 | +0.88% | 23,259 |
| 2026-03-16 | 9.22 | 9.45 | 9.12 | 9.12 | -1.41% | 24,073 |
| 2026-03-13 | 9.29 | 9.30 | 9.13 | 9.25 | -0.64% | 23,227 |
| 2026-03-12 | 9.20 | 9.31 | 9.11 | 9.31 | +0.22% | 27,756 |
| 2026-03-11 | 9.35 | 9.36 | 9.19 | 9.29 | +0.22% | 15,819 |
| 2026-03-10 | 9.42 | 9.46 | 9.21 | 9.27 | +0.76% | 23,789 |
| 2026-03-09 | 9.46 | 9.46 | 9.16 | 9.20 | -3.26% | 35,869 |
| 2026-03-06 | 9.40 | 9.51 | 9.22 | 9.51 | +2.26% | 26,463 |
| 2026-03-05 | 9.32 | 9.48 | 9.26 | 9.30 | -0.53% | 26,852 |
| 2026-03-04 | 9.25 | 9.39 | 9.18 | 9.35 | +1.52% | 47,668 |
| 2026-03-03 | 9.55 | 9.55 | 9.04 | 9.21 | -3.96% | 53,539 |
| 2026-03-02 | 9.40 | 9.59 | 9.33 | 9.59 | +0.42% | 29,837 |
| 2026-02-27 | 9.43 | 9.58 | 9.41 | 9.55 | +0.53% | 33,663 |
| 2026-02-26 | 9.66 | 9.81 | 9.42 | 9.50 | -1.25% | 32,887 |
| 2026-02-25 | 9.60 | 9.76 | 9.53 | 9.62 | -0.10% | 41,268 |
| 2026-02-24 | 9.78 | 9.85 | 9.63 | 9.63 | -1.53% | 35,461 |
| 2026-02-23 | 9.93 | 9.93 | 9.76 | 9.78 | -1.21% | 26,376 |
| 2026-02-20 | 9.95 | 9.95 | 9.73 | 9.90 | -0.50% | 50,928 |
| 2026-02-19 | 9.86 | 10.00 | 9.86 | 9.95 | +0.20% | 39,405 |
| 2026-02-18 | 9.90 | 10.06 | 9.86 | 9.93 | -0.60% | 50,238 |
| 2026-02-17 | 9.68 | 10.10 | 9.68 | 9.99 | +1.94% | 92,131 |
| 2026-02-16 | 9.78 | 10.00 | 9.65 | 9.80 | +0.10% | 65,796 |
| 2026-02-13 | 9.96 | 9.96 | 9.64 | 9.79 | -1.90% | 45,782 |
| 2026-02-12 | 9.60 | 10.00 | 9.35 | 9.98 | +3.42% | 135,127 |
| 2026-02-11 | 9.58 | 9.65 | 9.43 | 9.65 | +0.84% | 43,701 |
| 2026-02-10 | 9.50 | 9.64 | 9.40 | 9.57 | -0.10% | 59,384 |
| 2026-02-09 | 9.50 | 9.58 | 9.36 | 9.58 | +0.63% | 47,956 |
| 2026-02-06 | 9.38 | 9.60 | 9.26 | 9.52 | +0.53% | 57,161 |
| 2026-02-05 | 9.45 | 9.50 | 9.24 | 9.47 | +0.21% | 81,985 |
| 2026-02-04 | 9.10 | 9.50 | 9.02 | 9.45 | +4.77% | 69,328 |
| 2026-02-03 | 8.97 | 9.05 | 8.93 | 9.02 | +0.00% | 27,357 |
| 2026-02-02 | 8.85 | 9.10 | 8.83 | 9.02 | +0.56% | 43,265 |
| 2026-01-30 | 8.83 | 9.00 | 8.83 | 8.97 | +0.79% | 65,548 |
| 2026-01-29 | 9.00 | 9.00 | 8.87 | 8.90 | -0.22% | 50,931 |
| 2026-01-28 | 8.90 | 8.93 | 8.75 | 8.92 | +0.22% | 69,493 |
| 2026-01-27 | 8.79 | 8.90 | 8.77 | 8.90 | +1.25% | 60,307 |
| 2026-01-26 | 8.77 | 8.84 | 8.75 | 8.79 | -0.57% | 40,539 |
| 2026-01-23 | 8.81 | 8.85 | 8.77 | 8.84 | -0.23% | 48,180 |
| 2026-01-22 | 8.68 | 8.93 | 8.68 | 8.86 | +1.84% | 106,591 |
| 2026-01-21 | 8.63 | 8.73 | 8.60 | 8.70 | -0.11% | 40,954 |
| 2026-01-20 | 8.71 | 8.77 | 8.61 | 8.71 | -1.36% | 35,756 |
| 2026-01-19 | 8.67 | 8.85 | 8.67 | 8.83 | +1.96% | 85,221 |
| 2026-01-16 | 8.85 | 8.90 | 8.66 | 8.66 | -1.37% | 64,866 |
| 2026-01-15 | 8.84 | 8.86 | 8.72 | 8.78 | -0.45% | 49,070 |
| 2026-01-14 | 8.65 | 8.83 | 8.65 | 8.82 | +0.80% | 57,363 |
| 2026-01-13 | 8.97 | 8.97 | 8.75 | 8.75 | -2.13% | 76,235 |
| 2026-01-12 | 8.95 | 9.08 | 8.91 | 8.94 | -0.33% | 26,511 |
| 2026-01-09 | 9.06 | 9.07 | 8.91 | 8.97 | +0.11% | 37,943 |
| 2026-01-08 | 9.14 | 9.14 | 8.94 | 8.96 | -1.75% | 42,577 |
| 2026-01-07 | 9.08 | 9.12 | 8.92 | 9.12 | +1.33% | 41,217 |
| 2026-01-06 | 9.10 | 9.10 | 8.92 | 9.00 | -0.11% | 37,557 |
| 2026-01-05 | 8.93 | 9.03 | 8.89 | 9.01 | +0.90% | 53,030 |
| 2026-01-02 | 9.05 | 9.10 | 8.86 | 8.93 | -0.78% | 46,980 |
| 2025-12-30 | 8.82 | 9.00 | 8.81 | 9.00 | +1.47% | 57,563 |
| 2025-12-29 | 8.87 | 8.92 | 8.78 | 8.87 | +0.00% | 48,522 |
| 2025-12-23 | 8.76 | 8.89 | 8.76 | 8.87 | +1.60% | 31,525 |
| 2025-12-22 | 8.65 | 8.83 | 8.32 | 8.73 | +0.92% | 144,928 |
| 2025-12-19 | 8.60 | 8.75 | 8.60 | 8.65 | +0.35% | 111,394 |
| 2025-12-18 | 8.60 | 8.74 | 8.55 | 8.62 | -0.46% | 91,246 |
| 2025-12-17 | 8.73 | 8.73 | 8.48 | 8.66 | +0.12% | 46,410 |
| 2025-12-16 | 8.69 | 8.75 | 8.62 | 8.65 | -1.37% | 30,449 |
| 2025-12-15 | 8.64 | 8.83 | 8.64 | 8.77 | +1.04% | 51,029 |
| 2025-12-12 | 8.69 | 8.80 | 8.50 | 8.68 | +0.00% | 106,361 |
| 2025-12-11 | 8.60 | 8.69 | 8.60 | 8.68 | +0.46% | 42,052 |
| 2025-12-10 | 8.78 | 8.78 | 8.60 | 8.64 | -0.35% | 22,837 |
| 2025-12-09 | 8.56 | 8.96 | 8.56 | 8.67 | +0.81% | 52,263 |
| 2025-12-08 | 8.65 | 8.67 | 8.50 | 8.60 | -0.12% | 60,381 |
| 2025-12-05 | 8.64 | 8.69 | 8.55 | 8.61 | +0.12% | 80,731 |
| 2025-12-04 | 8.70 | 8.74 | 8.60 | 8.60 | -0.92% | 100,005 |
| 2025-12-03 | 8.81 | 8.83 | 8.56 | 8.68 | -1.48% | 67,841 |
| 2025-12-02 | 8.81 | 8.82 | 8.69 | 8.81 | +0.00% | 55,351 |
| 2025-12-01 | 8.98 | 9.00 | 8.80 | 8.81 | -1.23% | 42,835 |
| 2025-11-28 | 8.81 | 8.99 | 8.76 | 8.92 | -0.11% | 44,250 |
| 2025-11-27 | 8.90 | 8.96 | 8.81 | 8.93 | +0.00% | 33,133 |
| 2025-11-26 | 8.98 | 8.98 | 8.82 | 8.93 | +0.00% | 28,220 |
| 2025-11-25 | 8.98 | 9.00 | 8.85 | 8.93 | -0.22% | 44,049 |
| 2025-11-24 | 8.92 | 8.99 | 8.83 | 8.95 | +0.45% | 39,086 |
| 2025-11-21 | 8.81 | 8.92 | 8.70 | 8.91 | +1.25% | 81,313 |
| 2025-11-20 | 8.70 | 8.82 | 8.70 | 8.80 | +0.57% | 56,738 |
| 2025-11-19 | 8.77 | 8.86 | 8.69 | 8.75 | -0.23% | 32,174 |
| 2025-11-18 | 8.68 | 8.84 | 8.67 | 8.77 | -0.90% | 40,159 |
| 2025-11-17 | 8.90 | 9.00 | 8.67 | 8.85 | -0.45% | 51,965 |
| 2025-11-14 | 8.95 | 9.03 | 8.81 | 8.89 | -1.55% | 28,267 |
| 2025-11-13 | 8.95 | 9.07 | 8.95 | 9.03 | +0.67% | 36,615 |
| 2025-11-12 | 9.05 | 9.14 | 8.95 | 8.97 | -1.43% | 119,146 |
| 2025-11-11 | 9.01 | 9.14 | 9.01 | 9.10 | +0.00% | 38,962 |
| 2025-11-10 | 9.00 | 9.10 | 8.92 | 9.10 | +0.78% | 51,227 |
| 2025-11-07 | 9.02 | 9.09 | 8.92 | 9.03 | -0.77% | 50,994 |
| 2025-11-06 | 9.08 | 9.10 | 8.94 | 9.10 | +1.11% | 66,306 |
| 2025-11-05 | 9.08 | 9.08 | 8.92 | 9.00 | -0.77% | 48,391 |
| 2025-11-04 | 9.10 | 9.11 | 8.92 | 9.07 | -0.66% | 75,976 |
| 2025-11-03 | 9.23 | 9.28 | 9.13 | 9.13 | -1.08% | 33,560 |
| 2025-10-31 | 9.10 | 9.31 | 9.07 | 9.23 | +0.54% | 34,972 |
| 2025-10-30 | 9.05 | 9.18 | 9.01 | 9.18 | +1.66% | 60,328 |
| 2025-10-29 | 9.18 | 9.24 | 9.03 | 9.03 | -2.90% | 45,202 |
| 2025-10-28 | 9.26 | 9.30 | 9.06 | 9.30 | +1.31% | 38,853 |
| 2025-10-27 | 9.33 | 9.33 | 9.12 | 9.18 | -0.86% | 51,060 |
| 2025-10-24 | 9.20 | 9.26 | 9.10 | 9.26 | +0.33% | 35,611 |
| 2025-10-23 | 9.12 | 9.25 | 9.10 | 9.23 | +1.21% | 27,462 |
| 2025-10-22 | 9.15 | 9.30 | 9.06 | 9.12 | -0.87% | 64,979 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+6.11%). Schwächster Monat: Sep (-7.75%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Telekom Austria AG (TKA.VI)?
8.60 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von TKA.VI?
10.50 im Hoch und 8.32 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Telekom Austria AG?
Historisch war der stärkste Kalendermonat von TKA.VI der Apr (Durchschnitt +6.11%), der schwächste der Sep (Durchschnitt -7.75%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 456 Tageskerzen im Closelook-Datenlake.