34,010$
0,80%
Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,38 | 34,46 | 33,20 | 34,01 | 0,80% | 2.985.257,00 |
| 19.12.2024 | 33,32 | 34,22 | 33,32 | 33,74 | 2,06% | 949.962,00 |
| 18.12.2024 | 33,89 | 34,24 | 32,81 | 33,06 | -2,02% | 966.537,00 |
| 17.12.2024 | 34,24 | 34,50 | 33,29 | 33,74 | -2,34% | 1.688.772,00 |
| 16.12.2024 | 35,02 | 35,30 | 34,49 | 34,55 | -1,90% | 856.100,00 |
| 13.12.2024 | 34,92 | 35,39 | 34,62 | 35,22 | 0,95% | 660.611,00 |
| 12.12.2024 | 33,98 | 35,22 | 33,84 | 34,89 | 2,35% | 1.060.979,00 |
| 11.12.2024 | 33,35 | 34,11 | 33,04 | 34,09 | 2,74% | 922.990,00 |
| 10.12.2024 | 33,25 | 33,71 | 33,08 | 33,18 | -0,66% | 676.385,00 |
| 09.12.2024 | 34,67 | 34,67 | 33,20 | 33,40 | -3,50% | 734.944,00 |
| 06.12.2024 | 34,59 | 34,70 | 34,10 | 34,61 | 0,14% | 600.023,00 |
| 05.12.2024 | 33,75 | 34,70 | 33,70 | 34,56 | 1,98% | 890.355,00 |
| 04.12.2024 | 34,34 | 34,78 | 33,89 | 33,89 | -1,37% | 690.918,00 |
| 03.12.2024 | 33,55 | 34,71 | 33,55 | 34,36 | 1,63% | 813.820,00 |
| 02.12.2024 | 34,09 | 34,18 | 33,44 | 33,81 | -1,08% | 623.048,00 |
| 29.11.2024 | 34,41 | 34,50 | 33,74 | 34,18 | 0,18% | 314.036,00 |
| 27.11.2024 | 34,50 | 34,76 | 34,07 | 34,12 | -0,58% | 397.379,00 |
| 26.11.2024 | 33,36 | 34,49 | 32,57 | 34,32 | 2,91% | 1.053.178,00 |
| 25.11.2024 | 34,04 | 34,39 | 33,35 | 33,35 | -2,03% | 1.245.656,00 |
| 22.11.2024 | 33,36 | 34,36 | 33,15 | 34,04 | 7,35% | 1.239.723,00 |
| 20.11.2024 | 31,70 | 32,80 | 31,16 | 31,71 | 0,63% | 1.205.609,00 |
| 19.11.2024 | 30,59 | 31,66 | 30,59 | 31,51 | 0,99% | 808.144,00 |
| 18.11.2024 | 31,38 | 31,90 | 31,17 | 31,20 | 0,10% | 687.461,00 |
| 15.11.2024 | 30,96 | 31,34 | 30,65 | 31,17 | 1,76% | 988.323,00 |
| 14.11.2024 | 30,99 | 31,63 | 30,38 | 30,63 | -0,75% | 780.344,00 |
| 13.11.2024 | 31,75 | 32,11 | 30,83 | 30,86 | -2,28% | 618.939,00 |
| 12.11.2024 | 32,39 | 32,39 | 31,45 | 31,58 | -3,16% | 839.619,00 |
| 11.11.2024 | 32,29 | 33,10 | 32,18 | 32,61 | 1,94% | 1.037.729,00 |
| 08.11.2024 | 32,28 | 32,37 | 31,37 | 31,99 | -1,42% | 1.465.257,00 |
| 07.11.2024 | 33,74 | 34,57 | 32,33 | 32,45 | -0,28% | 3.371.587,00 |
| 06.11.2024 | 29,14 | 32,98 | 29,14 | 32,54 | 14,18% | 2.009.037,00 |
| 05.11.2024 | 28,04 | 28,87 | 27,67 | 28,50 | 1,50% | 897.411,00 |
| 04.11.2024 | 27,25 | 28,46 | 26,95 | 28,08 | 2,18% | 991.550,00 |
| 01.11.2024 | 28,62 | 29,45 | 27,25 | 27,48 | -7,63% | 1.624.791,00 |
| 31.10.2024 | 29,69 | 30,10 | 29,23 | 29,75 | 0,47% | 1.007.159,00 |
| 30.10.2024 | 29,16 | 29,70 | 28,83 | 29,61 | 1,96% | 984.629,00 |
| 29.10.2024 | 28,75 | 29,33 | 28,60 | 29,04 | 0,21% | 832.720,00 |
| 28.10.2024 | 29,21 | 29,43 | 28,71 | 28,98 | 0,00% | 1.103.851,00 |
| 25.10.2024 | 28,31 | 29,01 | 28,22 | 28,98 | 2,77% | 904.569,00 |
| 24.10.2024 | 27,74 | 28,25 | 27,22 | 28,20 | 1,37% | 825.920,00 |
| 23.10.2024 | 27,27 | 27,83 | 26,97 | 27,82 | 1,42% | 831.432,00 |
| 22.10.2024 | 27,85 | 28,25 | 27,42 | 27,43 | -3,11% | 866.549,00 |
| 21.10.2024 | 29,20 | 29,29 | 28,09 | 28,31 | -2,88% | 1.297.251,00 |
| 18.10.2024 | 26,46 | 30,44 | 26,41 | 29,15 | 15,40% | 4.486.406,00 |
| 17.10.2024 | 25,48 | 25,73 | 25,04 | 25,26 | -0,82% | 696.924,00 |
| 16.10.2024 | 25,00 | 25,79 | 24,92 | 25,47 | 2,95% | 857.025,00 |
| 15.10.2024 | 23,94 | 24,79 | 23,84 | 24,74 | 4,70% | 980.417,00 |
| 14.10.2024 | 23,04 | 23,78 | 23,04 | 23,63 | 2,16% | 571.775,00 |
| 11.10.2024 | 22,88 | 23,27 | 22,64 | 23,13 | 1,18% | 525.725,00 |
| 10.10.2024 | 22,75 | 22,99 | 22,51 | 22,86 | -0,26% | 473.052,00 |
| 09.10.2024 | 23,07 | 23,48 | 22,91 | 22,92 | -0,65% | 423.189,00 |
| 08.10.2024 | 23,10 | 23,24 | 22,87 | 23,07 | 0,70% | 382.428,00 |
| 07.10.2024 | 23,25 | 23,25 | 22,69 | 22,91 | -1,67% | 522.462,00 |
| 04.10.2024 | 23,41 | 23,70 | 23,08 | 23,30 | -0,26% | 422.817,00 |
| 03.10.2024 | 23,39 | 23,56 | 23,20 | 23,36 | -1,02% | 517.778,00 |
| 02.10.2024 | 23,17 | 23,67 | 23,06 | 23,60 | 0,81% | 457.149,00 |
| 01.10.2024 | 23,15 | 23,57 | 23,07 | 23,41 | 0,69% | 659.206,00 |
| 30.09.2024 | 24,10 | 24,11 | 23,04 | 23,25 | -3,45% | 1.168.012,00 |
| 27.09.2024 | 23,78 | 24,36 | 23,78 | 24,08 | 2,29% | 770.751,00 |
| 26.09.2024 | 23,54 | 23,91 | 23,20 | 23,54 | 0,38% | 772.971,00 |
| 25.09.2024 | 22,90 | 23,74 | 22,74 | 23,45 | 2,31% | 792.466,00 |
| 24.09.2024 | 22,83 | 23,13 | 22,73 | 22,92 | 0,22% | 715.279,00 |
| 23.09.2024 | 23,05 | 23,32 | 22,70 | 22,87 | -0,44% | 611.957,00 |
| 20.09.2024 | 23,31 | 23,60 | 22,78 | 22,97 | -2,26% | 2.570.071,00 |
| 19.09.2024 | 23,46 | 23,75 | 23,22 | 23,50 | 1,08% | 1.022.496,00 |
| 18.09.2024 | 23,70 | 23,99 | 23,14 | 23,25 | -1,69% | 1.010.327,00 |
| 17.09.2024 | 23,98 | 24,59 | 23,62 | 23,65 | -0,92% | 802.719,00 |
| 16.09.2024 | 23,71 | 23,98 | 23,23 | 23,87 | 1,36% | 668.116,00 |
| 13.09.2024 | 23,39 | 23,55 | 23,10 | 23,55 | 1,60% | 641.199,00 |
| 12.09.2024 | 22,79 | 23,51 | 22,55 | 23,18 | 2,75% | 732.284,00 |
| 11.09.2024 | 22,08 | 22,61 | 21,81 | 22,56 | 1,21% | 1.207.930,00 |
| 10.09.2024 | 22,66 | 22,77 | 22,07 | 22,29 | -1,11% | 783.795,00 |
| 09.09.2024 | 23,03 | 23,03 | 22,28 | 22,54 | -2,13% | 1.126.738,00 |
| 06.09.2024 | 23,61 | 23,95 | 22,95 | 23,03 | -2,83% | 1.401.584,00 |
| 05.09.2024 | 24,04 | 24,46 | 23,69 | 23,70 | -0,84% | 1.307.913,00 |
| 04.09.2024 | 24,83 | 24,92 | 23,38 | 23,90 | -3,00% | 1.495.493,00 |
| 03.09.2024 | 23,49 | 24,67 | 23,28 | 24,64 | 4,32% | 925.698,00 |
| 30.08.2024 | 23,51 | 23,83 | 23,29 | 23,62 | 0,47% | 2.019.218,00 |
| 29.08.2024 | 23,88 | 24,04 | 23,15 | 23,51 | -1,43% | 1.068.526,00 |
| 28.08.2024 | 22,98 | 23,87 | 22,88 | 23,85 | 3,79% | 1.227.088,00 |
| 27.08.2024 | 22,07 | 22,99 | 22,03 | 22,98 | 4,03% | 1.292.809,00 |
| 26.08.2024 | 22,51 | 22,56 | 21,87 | 22,09 | -0,59% | 821.896,00 |
| 23.08.2024 | 21,29 | 22,37 | 21,08 | 22,22 | 5,71% | 1.129.332,00 |
| 22.08.2024 | 20,98 | 21,29 | 20,71 | 21,02 | 0,43% | 468.475,00 |
| 21.08.2024 | 20,82 | 21,13 | 20,45 | 20,93 | 1,06% | 803.278,00 |
| 20.08.2024 | 20,83 | 21,00 | 20,64 | 20,71 | -0,96% | 618.621,00 |
| 19.08.2024 | 20,53 | 21,30 | 20,38 | 20,91 | 1,90% | 866.059,00 |
| 16.08.2024 | 20,38 | 20,80 | 20,04 | 20,52 | 0,54% | 850.086,00 |
| 15.08.2024 | 21,04 | 21,04 | 20,38 | 20,41 | -0,63% | 773.392,00 |
| 14.08.2024 | 20,48 | 20,73 | 20,15 | 20,54 | 0,64% | 355.118,00 |
| 13.08.2024 | 20,34 | 20,51 | 20,10 | 20,41 | 0,64% | 453.926,00 |
| 12.08.2024 | 20,79 | 21,01 | 19,99 | 20,28 | 0,05% | 596.583,00 |
| 09.08.2024 | 20,81 | 20,81 | 19,85 | 20,27 | -2,36% | 712.711,00 |
| 08.08.2024 | 20,62 | 20,90 | 20,21 | 20,76 | 1,71% | 1.329.873,00 |
| 07.08.2024 | 19,82 | 21,03 | 19,77 | 20,41 | 3,45% | 1.492.457,00 |
| 06.08.2024 | 19,16 | 19,77 | 19,01 | 19,73 | 3,57% | 1.283.410,00 |
| 05.08.2024 | 18,50 | 19,46 | 17,90 | 19,05 | -4,80% | 1.252.778,00 |
| 02.08.2024 | 19,30 | 20,98 | 19,30 | 20,01 | -5,21% | 1.163.656,00 |
| 01.08.2024 | 21,35 | 21,55 | 20,78 | 21,11 | -0,42% | 967.423,00 |
| 31.07.2024 | 21,50 | 21,94 | 21,11 | 21,20 | -0,75% | 1.180.190,00 |