32,360$
-10,14%
Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 36,28 | 36,53 | 31,20 | 32,36 | -10,14% | 4.007.247,00 |
| 04.11.2026 | 36,39 | 37,10 | 35,53 | 36,01 | 1,09% | 1.141.063,00 |
| 03.11.2026 | 36,15 | 36,56 | 35,61 | 35,62 | -1,33% | 1.021.032,00 |
| 02.11.2026 | 34,50 | 36,77 | 34,50 | 36,10 | 5,25% | 1.216.306,00 |
| 30.10.2026 | 34,40 | 34,47 | 33,62 | 34,30 | 1,12% | 1.022.552,00 |
| 29.10.2026 | 34,97 | 34,97 | 33,54 | 33,92 | -1,65% | 1.144.141,00 |
| 28.10.2026 | 35,72 | 35,90 | 33,55 | 34,49 | -3,36% | 1.715.853,00 |
| 27.10.2026 | 35,71 | 36,41 | 35,66 | 35,69 | 0,06% | 2.629.691,00 |
| 26.10.2026 | 35,20 | 36,10 | 34,14 | 35,67 | 0,96% | 1.984.839,00 |
| 23.10.2026 | 34,50 | 35,46 | 34,18 | 35,33 | 1,58% | 2.360.435,00 |
| 22.10.2026 | 33,19 | 34,91 | 33,15 | 34,78 | 4,85% | 1.943.943,00 |
| 21.10.2026 | 33,96 | 34,33 | 30,71 | 33,17 | -2,64% | 2.253.145,00 |
| 20.10.2026 | 33,75 | 34,41 | 33,22 | 34,07 | 2,44% | 1.657.992,00 |
| 19.10.2026 | 33,99 | 34,27 | 33,14 | 33,26 | -1,89% | 1.542.069,00 |
| 16.10.2026 | 33,71 | 34,50 | 33,71 | 33,90 | -0,35% | 1.623.544,00 |
| 15.10.2026 | 34,33 | 34,81 | 33,80 | 34,02 | 0,27% | 1.646.349,00 |
| 14.10.2026 | 34,57 | 34,75 | 32,95 | 33,93 | -2,33% | 3.073.964,00 |
| 13.10.2026 | 35,11 | 35,55 | 34,51 | 34,74 | -0,14% | 1.875.121,00 |
| 12.10.2026 | 33,51 | 35,05 | 33,42 | 34,79 | 3,76% | 1.797.281,00 |
| 09.10.2026 | 33,88 | 34,02 | 32,46 | 33,53 | -1,76% | 2.766.363,00 |
| 08.10.2026 | 35,21 | 35,75 | 33,76 | 34,13 | -3,45% | 2.596.051,00 |
| 07.10.2026 | 34,98 | 35,69 | 34,98 | 35,35 | 0,57% | 1.643.863,00 |
| 06.10.2026 | 35,14 | 35,51 | 34,86 | 35,15 | 0,11% | 1.371.434,00 |
| 05.10.2026 | 35,14 | 35,89 | 35,03 | 35,11 | -0,79% | 2.046.590,00 |
| 02.10.2026 | 35,50 | 36,05 | 35,17 | 35,39 | 0,54% | 1.434.459,00 |
| 01.10.2026 | 33,98 | 35,45 | 33,72 | 35,20 | 3,77% | 1.781.698,00 |
| 30.09.2026 | 34,29 | 34,72 | 33,50 | 33,92 | -0,70% | 1.972.046,00 |
| 29.09.2026 | 34,71 | 35,05 | 34,04 | 34,16 | -1,70% | 2.032.306,00 |
| 28.09.2026 | 35,76 | 36,00 | 34,70 | 34,75 | -3,07% | 1.736.387,00 |
| 25.09.2026 | 36,13 | 36,56 | 35,58 | 35,85 | -1,32% | 1.364.176,00 |
| 24.09.2026 | 36,65 | 37,25 | 36,17 | 36,33 | -0,27% | 1.523.376,00 |
| 23.09.2026 | 36,33 | 36,91 | 36,32 | 36,43 | -0,71% | 1.513.930,00 |
| 22.09.2026 | 36,82 | 37,28 | 36,63 | 36,69 | -0,11% | 1.423.959,00 |
| 21.09.2026 | 35,99 | 37,11 | 35,65 | 36,73 | 2,31% | 1.368.686,00 |
| 18.09.2026 | 35,89 | 36,50 | 35,79 | 35,90 | -0,47% | 2.781.423,00 |
| 17.09.2026 | 37,30 | 37,63 | 36,00 | 36,07 | -2,70% | 1.327.206,00 |
| 16.09.2026 | 37,41 | 38,04 | 36,76 | 37,07 | -2,01% | 1.600.229,00 |
| 15.09.2026 | 37,65 | 38,04 | 37,54 | 37,83 | 0,32% | 1.380.273,00 |
| 14.09.2026 | 37,64 | 37,97 | 37,21 | 37,71 | 0,67% | 1.081.603,00 |
| 11.09.2026 | 37,75 | 38,03 | 37,35 | 37,46 | 0,05% | 1.324.341,00 |
| 10.09.2026 | 37,80 | 37,90 | 37,02 | 37,44 | -1,19% | 1.253.724,00 |
| 09.09.2026 | 38,39 | 38,39 | 37,39 | 37,89 | -0,11% | 1.069.673,00 |
| 08.09.2026 | 37,75 | 38,41 | 37,60 | 37,93 | 0,26% | 2.197.710,00 |
| 04.09.2026 | 37,44 | 38,22 | 37,43 | 37,83 | 0,03% | 1.310.418,00 |
| 03.09.2026 | 36,27 | 38,04 | 36,26 | 37,82 | 5,44% | 1.767.140,00 |
| 02.09.2026 | 34,12 | 36,43 | 34,12 | 35,87 | 6,69% | 1.856.231,00 |
| 01.09.2026 | 33,53 | 34,43 | 33,08 | 33,62 | -0,18% | 1.009.125,00 |
| 31.08.2026 | 33,63 | 34,03 | 33,39 | 33,68 | 0,09% | 1.468.889,00 |
| 28.08.2026 | 33,21 | 33,72 | 33,21 | 33,65 | 1,51% | 531.368,00 |
| 27.08.2026 | 32,93 | 33,35 | 32,64 | 33,15 | -0,39% | 647.198,00 |
| 26.08.2026 | 33,67 | 34,30 | 33,19 | 33,28 | -1,60% | 683.557,00 |
| 25.08.2026 | 33,33 | 33,87 | 32,92 | 33,82 | 2,21% | 873.269,00 |
| 24.08.2026 | 33,62 | 34,04 | 32,83 | 33,09 | -1,52% | 985.625,00 |
| 21.08.2026 | 35,01 | 35,31 | 33,54 | 33,60 | -3,20% | 1.135.757,00 |
| 20.08.2026 | 34,28 | 35,39 | 34,25 | 34,71 | 0,12% | 503.575,00 |
| 19.08.2026 | 34,42 | 35,02 | 34,29 | 34,67 | 1,46% | 660.091,00 |
| 18.08.2026 | 34,55 | 34,82 | 33,98 | 34,17 | -1,01% | 572.314,00 |
| 17.08.2026 | 35,03 | 35,36 | 34,49 | 34,52 | -1,96% | 990.272,00 |
| 14.08.2026 | 34,53 | 35,41 | 34,53 | 35,21 | 0,49% | 701.827,00 |
| 13.08.2026 | 33,43 | 35,21 | 33,34 | 35,04 | 5,64% | 1.235.945,00 |
| 12.08.2026 | 33,33 | 33,78 | 33,00 | 33,17 | -0,48% | 820.027,00 |
| 11.08.2026 | 33,61 | 33,94 | 32,87 | 33,33 | -1,10% | 1.003.375,00 |
| 10.08.2026 | 33,00 | 33,75 | 32,56 | 33,70 | 2,18% | 1.508.451,00 |
| 07.08.2026 | 35,22 | 35,27 | 31,51 | 32,98 | -8,39% | 3.300.116,00 |
| 06.08.2026 | 35,62 | 36,03 | 35,25 | 36,00 | 1,72% | 1.964.683,00 |
| 05.08.2026 | 35,46 | 35,71 | 34,82 | 35,39 | -0,95% | 1.631.692,00 |
| 04.08.2026 | 34,44 | 36,57 | 34,41 | 35,73 | 3,84% | 1.912.758,00 |
| 03.08.2026 | 33,42 | 34,52 | 33,42 | 34,41 | 2,47% | 1.252.034,00 |
| 31.07.2026 | 33,43 | 33,61 | 32,94 | 33,58 | 0,00% | 704.524,00 |
| 30.07.2026 | 34,22 | 34,22 | 33,36 | 33,58 | -1,09% | 678.443,00 |
| 29.07.2026 | 33,91 | 34,26 | 33,50 | 33,95 | -0,15% | 940.565,00 |
| 28.07.2026 | 33,80 | 34,07 | 33,64 | 34,00 | 1,04% | 505.310,00 |
| 27.07.2026 | 34,65 | 34,76 | 33,63 | 33,65 | -2,09% | 604.625,00 |
| 24.07.2026 | 33,77 | 34,86 | 33,66 | 34,37 | 2,26% | 1.143.052,00 |
| 23.07.2026 | 33,59 | 33,90 | 33,01 | 33,61 | -0,59% | 1.108.638,00 |
| 22.07.2026 | 34,18 | 34,41 | 33,49 | 33,81 | -0,06% | 603.225,00 |
| 21.07.2026 | 33,86 | 34,16 | 33,40 | 33,83 | 0,12% | 992.266,00 |
| 20.07.2026 | 34,23 | 34,39 | 33,73 | 33,79 | -1,54% | 522.496,00 |
| 17.07.2026 | 34,44 | 34,67 | 33,90 | 34,32 | -0,09% | 732.490,00 |
| 16.07.2026 | 34,06 | 34,51 | 34,06 | 34,35 | 0,79% | 795.737,00 |
| 15.07.2026 | 34,28 | 35,07 | 34,01 | 34,08 | -0,53% | 1.257.958,00 |
| 14.07.2026 | 33,51 | 34,50 | 33,50 | 34,26 | 2,61% | 1.918.970,00 |
| 13.07.2026 | 34,36 | 34,51 | 33,37 | 33,39 | -2,20% | 880.185,00 |
| 10.07.2026 | 34,90 | 34,90 | 33,89 | 34,14 | -1,64% | 986.676,00 |
| 09.07.2026 | 34,85 | 35,02 | 34,13 | 34,71 | -0,20% | 1.051.266,00 |
| 08.07.2026 | 34,97 | 35,66 | 34,75 | 34,78 | -1,31% | 867.736,00 |
| 07.07.2026 | 35,61 | 36,05 | 35,13 | 35,24 | -0,31% | 1.240.278,00 |
| 06.07.2026 | 35,93 | 36,29 | 35,32 | 35,35 | -2,32% | 848.321,00 |
| 02.07.2026 | 37,47 | 37,62 | 35,34 | 36,19 | -2,43% | 1.547.614,00 |
| 01.07.2026 | 36,80 | 37,33 | 36,64 | 37,09 | 0,22% | 1.279.704,00 |
| 30.06.2026 | 38,00 | 38,33 | 36,80 | 37,01 | -2,27% | 1.701.949,00 |
| 29.06.2026 | 38,16 | 38,35 | 37,17 | 37,87 | -1,51% | 1.357.066,00 |
| 26.06.2026 | 37,22 | 38,51 | 36,90 | 38,45 | 3,25% | 2.416.129,00 |
| 25.06.2026 | 37,59 | 37,86 | 37,15 | 37,24 | -0,83% | 740.166,00 |
| 24.06.2026 | 39,04 | 39,46 | 37,45 | 37,55 | -3,89% | 811.718,00 |
| 23.06.2026 | 39,13 | 39,65 | 38,70 | 39,07 | 0,33% | 639.404,00 |
| 22.06.2026 | 39,15 | 40,11 | 38,77 | 38,94 | -1,64% | 1.015.564,00 |
| 18.06.2026 | 39,67 | 39,75 | 38,93 | 39,59 | 0,46% | 2.119.495,00 |
| 17.06.2026 | 38,99 | 39,50 | 38,89 | 39,41 | 0,13% | 1.255.754,00 |
| 16.06.2026 | 39,93 | 40,00 | 38,95 | 39,36 | -1,18% | 1.239.062,00 |