45,820$
0,55%
Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 45,62 | 46,35 | 45,45 | 45,82 | 0,55% | 548.988,00 |
| 16.04.2026 | 44,50 | 45,59 | 44,50 | 45,57 | 1,99% | 551.622,00 |
| 15.04.2026 | 45,64 | 45,64 | 44,45 | 44,68 | -1,78% | 495.410,00 |
| 14.04.2026 | 45,67 | 45,87 | 45,08 | 45,49 | 0,49% | 1.149.161,00 |
| 13.04.2026 | 45,58 | 45,80 | 44,88 | 45,27 | -1,24% | 612.913,00 |
| 10.04.2026 | 45,61 | 45,96 | 45,07 | 45,84 | 0,39% | 353.350,00 |
| 09.04.2026 | 45,45 | 45,89 | 45,09 | 45,66 | -0,15% | 579.123,00 |
| 08.04.2026 | 45,37 | 45,79 | 45,06 | 45,73 | 2,28% | 657.983,00 |
| 07.04.2026 | 45,37 | 45,65 | 44,17 | 44,71 | -1,41% | 692.624,00 |
| 06.04.2026 | 44,54 | 45,41 | 44,11 | 45,35 | 1,02% | 1.087.072,00 |
| 02.04.2026 | 43,89 | 45,25 | 43,66 | 44,89 | 1,70% | 1.236.729,00 |
| 01.04.2026 | 42,27 | 44,23 | 42,20 | 44,14 | 4,85% | 1.357.684,00 |
| 31.03.2026 | 42,24 | 42,42 | 41,51 | 42,10 | 0,74% | 876.600,00 |
| 30.03.2026 | 42,06 | 43,14 | 41,68 | 41,79 | -0,33% | 894.147,00 |
| 27.03.2026 | 43,21 | 43,31 | 41,93 | 41,93 | -2,94% | 668.004,00 |
| 26.03.2026 | 43,03 | 43,29 | 42,77 | 43,20 | 0,21% | 579.354,00 |
| 25.03.2026 | 43,32 | 43,46 | 42,67 | 43,11 | 0,12% | 723.526,00 |
| 24.03.2026 | 42,24 | 43,57 | 42,24 | 43,06 | 0,07% | 1.138.633,00 |
| 23.03.2026 | 41,82 | 43,23 | 41,67 | 43,03 | 4,93% | 1.211.552,00 |
| 20.03.2026 | 42,39 | 42,48 | 40,58 | 41,01 | -2,43% | 3.171.676,00 |
| 19.03.2026 | 41,60 | 42,44 | 41,33 | 42,03 | 0,96% | 1.369.226,00 |
| 18.03.2026 | 42,87 | 42,87 | 41,56 | 41,63 | -2,67% | 950.868,00 |
| 17.03.2026 | 43,23 | 43,23 | 42,45 | 42,77 | -0,09% | 609.860,00 |
| 16.03.2026 | 43,69 | 43,72 | 42,41 | 42,81 | -1,31% | 531.958,00 |
| 13.03.2026 | 43,42 | 44,02 | 42,58 | 43,38 | -0,78% | 774.348,00 |
| 12.03.2026 | 43,26 | 44,07 | 42,70 | 43,72 | -0,39% | 474.888,00 |
| 11.03.2026 | 43,97 | 44,24 | 43,47 | 43,89 | -0,93% | 452.440,00 |
| 10.03.2026 | 44,71 | 44,98 | 43,98 | 44,30 | -1,25% | 468.119,00 |
| 09.03.2026 | 43,96 | 45,02 | 43,55 | 44,86 | -0,11% | 659.147,00 |
| 06.03.2026 | 44,61 | 45,22 | 43,62 | 44,91 | -0,55% | 719.506,00 |
| 05.03.2026 | 44,85 | 45,28 | 44,28 | 45,16 | 0,11% | 588.573,00 |
| 04.03.2026 | 44,29 | 45,20 | 43,92 | 45,11 | 1,90% | 502.237,00 |
| 03.03.2026 | 43,65 | 44,61 | 43,26 | 44,27 | -0,85% | 532.240,00 |
| 02.03.2026 | 44,32 | 44,93 | 44,05 | 44,65 | -0,22% | 728.548,00 |
| 27.02.2026 | 44,56 | 45,64 | 44,38 | 44,75 | 0,04% | 1.126.536,00 |
| 26.02.2026 | 45,29 | 45,90 | 44,72 | 44,73 | -1,35% | 635.802,00 |
| 25.02.2026 | 44,42 | 45,65 | 44,17 | 45,34 | 1,89% | 827.278,00 |
| 24.02.2026 | 43,82 | 44,62 | 43,65 | 44,50 | -1,74% | 865.986,00 |
| 20.02.2026 | 47,00 | 47,51 | 43,66 | 45,29 | -0,55% | 1.867.041,00 |
| 19.02.2026 | 45,27 | 45,75 | 44,73 | 45,54 | 0,80% | 1.933.364,00 |
| 18.02.2026 | 46,36 | 47,16 | 45,12 | 45,18 | -2,92% | 1.251.818,00 |
| 17.02.2026 | 47,77 | 47,80 | 46,40 | 46,54 | -2,21% | 1.401.157,00 |
| 13.02.2026 | 47,31 | 47,77 | 46,98 | 47,59 | 1,64% | 655.651,00 |
| 12.02.2026 | 46,26 | 47,04 | 46,00 | 46,82 | 1,61% | 854.791,00 |
| 11.02.2026 | 45,70 | 46,61 | 45,22 | 46,08 | 0,70% | 854.081,00 |
| 10.02.2026 | 45,84 | 46,19 | 45,70 | 45,76 | -0,26% | 478.970,00 |
| 09.02.2026 | 45,81 | 46,47 | 45,62 | 45,88 | 0,17% | 662.713,00 |
| 06.02.2026 | 46,36 | 46,46 | 45,60 | 45,80 | -0,07% | 848.387,00 |
| 05.02.2026 | 46,63 | 47,07 | 45,54 | 45,83 | -1,78% | 823.718,00 |
| 04.02.2026 | 46,62 | 47,03 | 45,82 | 46,66 | 1,21% | 1.368.027,00 |
| 03.02.2026 | 45,51 | 46,35 | 45,50 | 46,10 | 1,54% | 864.134,00 |
| 02.02.2026 | 45,36 | 45,55 | 44,97 | 45,40 | 0,60% | 764.712,00 |
| 30.01.2026 | 44,70 | 45,93 | 44,56 | 45,13 | 0,92% | 874.932,00 |
| 29.01.2026 | 43,67 | 44,90 | 43,58 | 44,72 | 2,50% | 1.005.281,00 |
| 28.01.2026 | 43,64 | 44,49 | 43,38 | 43,63 | 0,07% | 573.622,00 |
| 27.01.2026 | 44,26 | 44,26 | 42,74 | 43,60 | -1,02% | 538.727,00 |
| 26.01.2026 | 44,20 | 44,61 | 43,78 | 44,05 | -1,78% | 743.003,00 |
| 22.01.2026 | 44,12 | 44,91 | 43,97 | 44,85 | 2,00% | 836.702,00 |
| 21.01.2026 | 43,87 | 44,38 | 43,43 | 43,97 | 1,57% | 780.695,00 |
| 20.01.2026 | 44,87 | 44,87 | 43,27 | 43,29 | -3,28% | 943.602,00 |
| 16.01.2026 | 44,76 | 45,02 | 44,42 | 44,76 | 0,56% | 839.651,00 |
| 15.01.2026 | 44,60 | 44,83 | 43,58 | 44,51 | 0,38% | 850.041,00 |
| 14.01.2026 | 42,67 | 44,72 | 42,67 | 44,34 | 4,06% | 1.331.608,00 |
| 13.01.2026 | 42,37 | 42,78 | 42,04 | 42,61 | 1,02% | 856.267,00 |
| 12.01.2026 | 41,50 | 42,81 | 41,39 | 42,18 | 1,44% | 880.738,00 |
| 09.01.2026 | 40,94 | 41,73 | 40,34 | 41,58 | 2,09% | 1.197.636,00 |
| 08.01.2026 | 41,77 | 43,56 | 40,59 | 40,73 | -2,35% | 1.585.243,00 |
| 07.01.2026 | 41,52 | 41,92 | 40,11 | 41,71 | 2,81% | 2.612.559,00 |
| 06.01.2026 | 40,77 | 40,78 | 39,36 | 40,57 | -0,49% | 1.432.578,00 |
| 05.01.2026 | 41,00 | 41,11 | 40,40 | 40,77 | -0,68% | 814.068,00 |
| 02.01.2026 | 41,17 | 41,39 | 40,77 | 41,05 | 0,12% | 976.870,00 |
| 31.12.2025 | 41,00 | 41,47 | 40,93 | 41,00 | 0,27% | 709.127,00 |
| 30.12.2025 | 40,58 | 41,06 | 40,31 | 40,89 | 0,64% | 578.166,00 |
| 29.12.2025 | 40,30 | 40,64 | 40,11 | 40,63 | 0,94% | 561.586,00 |
| 26.12.2025 | 40,20 | 40,53 | 40,04 | 40,25 | 0,12% | 562.208,00 |
| 24.12.2025 | 40,53 | 40,60 | 39,85 | 40,20 | -0,96% | 466.679,00 |
| 23.12.2025 | 40,53 | 40,82 | 39,99 | 40,59 | 0,00% | 911.389,00 |
| 22.12.2025 | 38,80 | 40,87 | 38,50 | 40,59 | 5,21% | 1.189.486,00 |
| 19.12.2025 | 39,00 | 39,21 | 38,27 | 38,58 | -1,15% | 1.645.976,00 |
| 18.12.2025 | 38,44 | 39,40 | 38,18 | 39,03 | 1,93% | 980.366,00 |
| 17.12.2025 | 38,16 | 38,60 | 38,06 | 38,29 | 1,06% | 1.539.488,00 |
| 16.12.2025 | 37,83 | 38,14 | 37,36 | 37,89 | 0,32% | 1.118.038,00 |
| 15.12.2025 | 38,24 | 38,77 | 37,60 | 37,77 | -1,77% | 1.283.002,00 |
| 12.12.2025 | 38,55 | 38,74 | 38,20 | 38,45 | 0,00% | 834.313,00 |
| 11.12.2025 | 37,99 | 38,76 | 37,99 | 38,45 | 1,37% | 860.320,00 |
| 10.12.2025 | 37,87 | 38,24 | 37,63 | 37,93 | 0,21% | 808.376,00 |
| 09.12.2025 | 38,06 | 38,32 | 37,78 | 37,85 | -0,45% | 868.596,00 |
| 08.12.2025 | 39,62 | 39,62 | 37,91 | 38,02 | -3,50% | 2.761.102,00 |
| 05.12.2025 | 38,92 | 39,52 | 38,78 | 39,40 | 1,08% | 788.959,00 |
| 04.12.2025 | 39,43 | 39,68 | 38,70 | 38,98 | -0,86% | 574.425,00 |
| 03.12.2025 | 39,79 | 39,84 | 39,32 | 39,32 | -0,76% | 616.767,00 |
| 02.12.2025 | 39,73 | 39,93 | 39,25 | 39,62 | 0,25% | 621.524,00 |
| 01.12.2025 | 39,94 | 40,22 | 39,43 | 39,52 | -1,86% | 775.133,00 |
| 28.11.2025 | 39,67 | 40,28 | 39,32 | 40,27 | 1,38% | 341.311,00 |
| 26.11.2025 | 39,32 | 40,25 | 39,32 | 39,72 | 1,27% | 1.362.582,00 |
| 25.11.2025 | 37,60 | 39,26 | 37,60 | 39,22 | 3,24% | 1.027.884,00 |
| 24.11.2025 | 38,16 | 38,45 | 37,83 | 37,99 | 0,90% | 1.147.664,00 |
| 20.11.2025 | 37,76 | 38,70 | 37,53 | 37,65 | -0,95% | 929.256,00 |
| 19.11.2025 | 37,22 | 38,34 | 37,22 | 38,01 | -0,21% | 615.901,00 |
| 18.11.2025 | 37,99 | 38,24 | 37,38 | 38,09 | 1,14% | 875.155,00 |