15,820$
0,32%
Echtzeit-Aktienkurs Telus Corp.
Bid:
Ask:
Aktienkurse zur Telus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,75 | 15,85 | 15,72 | 15,83 | 0,38% | 2.643.913,00 |
| 30.09.2025 | 15,76 | 15,78 | 15,62 | 15,77 | 0,06% | 3.824.643,00 |
| 29.09.2025 | 15,73 | 15,81 | 15,69 | 15,76 | 0,51% | 2.722.325,00 |
| 26.09.2025 | 15,66 | 15,72 | 15,61 | 15,68 | 0,19% | 3.239.893,00 |
| 25.09.2025 | 15,80 | 15,81 | 15,63 | 15,65 | -0,95% | 2.216.396,00 |
| 24.09.2025 | 15,77 | 15,82 | 15,63 | 15,80 | -0,19% | 3.296.391,00 |
| 23.09.2025 | 15,83 | 15,88 | 15,73 | 15,83 | 0,06% | 3.016.398,00 |
| 22.09.2025 | 15,90 | 15,92 | 15,81 | 15,82 | -0,50% | 2.649.664,00 |
| 19.09.2025 | 15,81 | 15,94 | 15,71 | 15,90 | 0,57% | 4.249.016,00 |
| 18.09.2025 | 16,00 | 16,04 | 15,74 | 15,81 | -1,62% | 3.256.412,00 |
| 17.09.2025 | 15,96 | 16,12 | 15,95 | 16,07 | 0,94% | 2.998.279,00 |
| 16.09.2025 | 16,00 | 16,03 | 15,90 | 15,92 | -0,44% | 2.365.280,00 |
| 15.09.2025 | 15,99 | 16,02 | 15,84 | 15,99 | 0,25% | 3.840.611,00 |
| 12.09.2025 | 15,96 | 15,98 | 15,81 | 15,95 | -0,31% | 3.201.079,00 |
| 11.09.2025 | 15,89 | 16,01 | 15,83 | 16,00 | 1,07% | 2.834.810,00 |
| 10.09.2025 | 16,00 | 16,06 | 15,80 | 15,83 | -3,30% | 3.432.856,00 |
| 09.09.2025 | 16,57 | 16,59 | 16,30 | 16,37 | -0,37% | 4.793.409,00 |
| 08.09.2025 | 16,61 | 16,65 | 16,39 | 16,43 | -0,84% | 3.310.972,00 |
| 05.09.2025 | 16,48 | 16,61 | 16,47 | 16,57 | 0,91% | 2.483.878,00 |
| 04.09.2025 | 16,50 | 16,59 | 16,38 | 16,42 | -0,30% | 3.330.551,00 |
| 03.09.2025 | 16,31 | 16,49 | 16,26 | 16,47 | 0,80% | 3.436.329,00 |
| 02.09.2025 | 16,48 | 16,50 | 16,29 | 16,34 | -0,91% | 3.238.226,00 |
| 29.08.2025 | 16,47 | 16,55 | 16,34 | 16,49 | 0,30% | 2.678.966,00 |
| 28.08.2025 | 16,47 | 16,50 | 16,36 | 16,44 | -0,42% | 2.872.317,00 |
| 27.08.2025 | 16,42 | 16,60 | 16,41 | 16,51 | 0,61% | 3.573.714,00 |
| 26.08.2025 | 16,53 | 16,59 | 16,40 | 16,41 | -0,55% | 2.303.151,00 |
| 25.08.2025 | 16,61 | 16,65 | 16,50 | 16,50 | -0,60% | 3.164.766,00 |
| 22.08.2025 | 16,63 | 16,72 | 16,51 | 16,60 | 0,30% | 2.990.996,00 |
| 21.08.2025 | 16,48 | 16,60 | 16,44 | 16,55 | 0,00% | 1.890.927,00 |
| 20.08.2025 | 16,53 | 16,65 | 16,52 | 16,55 | 0,36% | 3.156.965,00 |
| 19.08.2025 | 16,47 | 16,55 | 16,41 | 16,49 | 0,12% | 1.740.847,00 |
| 18.08.2025 | 16,38 | 16,58 | 16,37 | 16,47 | 0,55% | 2.118.211,00 |
| 15.08.2025 | 16,24 | 16,43 | 16,24 | 16,38 | 0,74% | 2.502.815,00 |
| 14.08.2025 | 16,25 | 16,28 | 16,21 | 16,26 | -0,06% | 2.306.838,00 |
| 13.08.2025 | 16,06 | 16,32 | 16,06 | 16,27 | 1,31% | 3.006.467,00 |
| 12.08.2025 | 16,01 | 16,18 | 16,00 | 16,06 | 0,25% | 2.519.223,00 |
| 11.08.2025 | 16,10 | 16,16 | 15,95 | 16,02 | -0,37% | 2.100.348,00 |
| 08.08.2025 | 16,12 | 16,21 | 16,06 | 16,08 | 0,00% | 2.477.068,00 |
| 07.08.2025 | 15,86 | 16,08 | 15,75 | 16,08 | 1,20% | 3.210.175,00 |
| 06.08.2025 | 15,84 | 15,98 | 15,82 | 15,89 | 0,63% | 3.643.416,00 |
| 05.08.2025 | 15,72 | 15,85 | 15,64 | 15,79 | 0,25% | 3.664.154,00 |
| 04.08.2025 | 15,77 | 15,83 | 15,66 | 15,75 | 0,96% | 2.306.501,00 |
| 01.08.2025 | 16,23 | 16,24 | 15,60 | 15,60 | -3,11% | 5.098.545,00 |
| 31.07.2025 | 16,16 | 16,21 | 16,06 | 16,10 | -0,56% | 2.801.791,00 |
| 30.07.2025 | 16,20 | 16,26 | 16,16 | 16,19 | -0,37% | 3.224.232,00 |
| 29.07.2025 | 16,23 | 16,31 | 16,18 | 16,25 | 0,18% | 2.887.744,00 |
| 28.07.2025 | 16,44 | 16,44 | 16,22 | 16,22 | -1,46% | 2.727.797,00 |
| 25.07.2025 | 16,46 | 16,48 | 16,26 | 16,46 | -0,36% | 3.369.757,00 |
| 24.07.2025 | 16,55 | 16,63 | 16,51 | 16,52 | -0,24% | 2.521.545,00 |
| 23.07.2025 | 16,61 | 16,69 | 16,45 | 16,56 | -0,42% | 3.373.971,00 |
| 22.07.2025 | 16,47 | 16,74 | 16,47 | 16,63 | 1,16% | 2.788.666,00 |
| 21.07.2025 | 16,29 | 16,51 | 16,29 | 16,44 | 1,23% | 3.144.686,00 |
| 18.07.2025 | 16,35 | 16,40 | 16,19 | 16,24 | -0,73% | 2.804.562,00 |
| 17.07.2025 | 16,38 | 16,45 | 16,34 | 16,36 | -0,67% | 2.110.754,00 |
| 16.07.2025 | 16,37 | 16,54 | 16,34 | 16,47 | 0,67% | 3.461.514,00 |
| 15.07.2025 | 16,42 | 16,46 | 16,32 | 16,36 | -0,18% | 3.753.122,00 |
| 14.07.2025 | 16,55 | 16,60 | 16,34 | 16,39 | -0,55% | 2.664.715,00 |
| 11.07.2025 | 16,49 | 16,58 | 16,39 | 16,48 | -0,30% | 2.392.831,00 |
| 10.07.2025 | 16,50 | 16,60 | 16,32 | 16,53 | -0,18% | 4.486.698,00 |
| 09.07.2025 | 16,57 | 16,60 | 16,43 | 16,56 | 0,06% | 2.481.887,00 |
| 08.07.2025 | 16,41 | 16,62 | 16,37 | 16,55 | 1,04% | 3.209.324,00 |
| 07.07.2025 | 16,22 | 16,40 | 16,15 | 16,38 | 0,49% | 2.433.933,00 |
| 03.07.2025 | 16,21 | 16,35 | 16,11 | 16,30 | 0,43% | 1.334.566,00 |
| 02.07.2025 | 16,17 | 16,27 | 16,06 | 16,23 | -0,31% | 4.115.393,00 |
| 01.07.2025 | 16,11 | 16,34 | 16,11 | 16,28 | 1,37% | 2.123.980,00 |
| 30.06.2025 | 15,81 | 16,07 | 15,77 | 16,06 | 1,45% | 3.523.697,00 |
| 27.06.2025 | 15,94 | 15,96 | 15,74 | 15,83 | -0,69% | 3.554.938,00 |
| 26.06.2025 | 15,99 | 16,04 | 15,88 | 15,94 | 0,06% | 2.597.081,00 |
| 25.06.2025 | 16,01 | 16,01 | 15,74 | 15,93 | -0,62% | 4.945.309,00 |
| 24.06.2025 | 16,20 | 16,22 | 16,00 | 16,03 | -0,99% | 2.506.712,00 |
| 23.06.2025 | 15,93 | 16,20 | 15,93 | 16,19 | 1,19% | 2.379.482,00 |
| 20.06.2025 | 16,20 | 16,20 | 15,97 | 16,00 | -0,12% | 3.588.685,00 |
| 18.06.2025 | 15,95 | 16,07 | 15,91 | 16,02 | 0,44% | 2.649.704,00 |
| 17.06.2025 | 16,10 | 16,14 | 15,92 | 15,95 | -1,12% | 2.082.073,00 |
| 16.06.2025 | 16,05 | 16,23 | 16,05 | 16,13 | 0,06% | 2.314.089,00 |
| 13.06.2025 | 16,22 | 16,32 | 16,12 | 16,12 | -0,86% | 2.544.728,00 |
| 12.06.2025 | 16,15 | 16,27 | 16,13 | 16,26 | 1,12% | 3.192.152,00 |
| 11.06.2025 | 16,08 | 16,12 | 16,02 | 16,08 | 0,06% | 2.142.544,00 |
| 10.06.2025 | 16,08 | 16,19 | 15,91 | 16,07 | -1,59% | 1.873.946,00 |
| 09.06.2025 | 16,39 | 16,47 | 16,26 | 16,33 | -0,12% | 3.918.264,00 |
| 06.06.2025 | 16,40 | 16,40 | 16,25 | 16,35 | -0,30% | 2.490.645,00 |
| 05.06.2025 | 16,40 | 16,47 | 16,32 | 16,40 | -0,06% | 1.925.091,00 |
| 04.06.2025 | 16,42 | 16,52 | 16,31 | 16,41 | 0,06% | 2.441.965,00 |
| 03.06.2025 | 16,50 | 16,54 | 16,20 | 16,40 | -0,55% | 3.232.835,00 |
| 02.06.2025 | 16,47 | 16,61 | 16,40 | 16,49 | 0,61% | 2.413.619,00 |
| 30.05.2025 | 16,19 | 16,44 | 16,19 | 16,39 | 1,24% | 2.028.152,00 |
| 29.05.2025 | 16,06 | 16,31 | 16,03 | 16,19 | 0,87% | 2.416.314,00 |
| 28.05.2025 | 16,00 | 16,05 | 15,93 | 16,05 | -0,12% | 1.932.047,00 |
| 27.05.2025 | 16,14 | 16,22 | 16,04 | 16,07 | -0,37% | 2.951.865,00 |
| 23.05.2025 | 16,11 | 16,19 | 15,96 | 16,13 | 0,88% | 2.025.354,00 |
| 22.05.2025 | 16,00 | 16,08 | 15,92 | 15,99 | -0,19% | 2.072.234,00 |
| 21.05.2025 | 15,93 | 16,05 | 15,91 | 16,02 | 0,44% | 1.997.051,00 |
| 20.05.2025 | 15,88 | 16,03 | 15,86 | 15,95 | 0,38% | 2.110.218,00 |
| 19.05.2025 | 15,76 | 15,89 | 15,72 | 15,89 | 0,57% | 960.817,00 |
| 16.05.2025 | 15,69 | 15,84 | 15,68 | 15,80 | 0,64% | 1.957.447,00 |
| 15.05.2025 | 15,59 | 15,76 | 15,51 | 15,70 | 1,09% | 2.934.894,00 |
| 14.05.2025 | 15,71 | 15,72 | 15,45 | 15,53 | -0,77% | 2.621.593,00 |
| 13.05.2025 | 15,89 | 15,98 | 15,60 | 15,65 | -1,76% | 3.174.870,00 |
| 12.05.2025 | 15,80 | 15,97 | 15,69 | 15,93 | -0,38% | 2.747.952,00 |
| 09.05.2025 | 15,59 | 16,01 | 15,15 | 15,99 | 7,10% | 6.111.973,00 |