16,055$
1,42%
Echtzeit-Aktienkurs Telus Corp.
Bid:
Ask:
Aktienkurse zur Telus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 15,83 | 16,06 | 15,76 | 16,06 | 1,42% | 741.735,00 |
| 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 | 16,26 | 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 |
| 08.05.2025 | 15,01 | 15,16 | 14,91 | 14,93 | -0,67% | 4.800.984,00 |
| 07.05.2025 | 15,27 | 15,41 | 15,00 | 15,03 | -1,70% | 4.263.776,00 |
| 06.05.2025 | 15,12 | 15,34 | 15,11 | 15,29 | 1,46% | 2.478.763,00 |
| 05.05.2025 | 15,06 | 15,11 | 14,87 | 15,07 | 0,27% | 2.532.577,00 |
| 02.05.2025 | 15,26 | 15,33 | 15,00 | 15,03 | -1,31% | 3.011.974,00 |
| 01.05.2025 | 15,34 | 15,38 | 15,13 | 15,23 | -0,98% | 2.910.323,00 |
| 30.04.2025 | 15,25 | 15,43 | 15,15 | 15,38 | 1,52% | 2.236.073,00 |
| 29.04.2025 | 15,11 | 15,23 | 15,09 | 15,15 | 0,53% | 1.524.078,00 |
| 28.04.2025 | 14,97 | 15,10 | 14,93 | 15,07 | 0,67% | 1.711.568,00 |
| 25.04.2025 | 15,07 | 15,08 | 14,82 | 14,97 | -0,47% | 1.952.791,00 |
| 24.04.2025 | 15,12 | 15,14 | 15,03 | 15,04 | -0,40% | 1.530.809,00 |
| 23.04.2025 | 15,11 | 15,18 | 14,95 | 15,10 | -0,53% | 3.395.333,00 |
| 22.04.2025 | 15,14 | 15,28 | 15,07 | 15,18 | 0,26% | 2.994.977,00 |
| 21.04.2025 | 15,00 | 15,17 | 15,00 | 15,14 | 0,87% | 2.243.077,00 |
| 17.04.2025 | 14,83 | 15,06 | 14,82 | 15,01 | 1,69% | 2.639.848,00 |
| 16.04.2025 | 14,74 | 14,87 | 14,66 | 14,76 | 0,75% | 1.908.197,00 |
| 15.04.2025 | 14,83 | 14,87 | 14,59 | 14,65 | -1,15% | 2.759.969,00 |
| 14.04.2025 | 14,62 | 14,86 | 14,54 | 14,82 | 1,65% | 2.842.199,00 |
| 11.04.2025 | 14,54 | 14,76 | 14,44 | 14,58 | 1,11% | 4.639.957,00 |
| 10.04.2025 | 14,08 | 14,43 | 13,99 | 14,42 | 2,49% | 8.245.456,00 |
| 09.04.2025 | 13,74 | 14,40 | 13,61 | 14,07 | 1,81% | 6.814.555,00 |
| 08.04.2025 | 14,35 | 14,49 | 13,68 | 13,82 | -3,02% | 5.748.485,00 |
| 07.04.2025 | 14,00 | 14,44 | 13,90 | 14,25 | -1,45% | 7.403.020,00 |
| 04.04.2025 | 14,33 | 14,70 | 14,29 | 14,46 | -0,55% | 8.443.593,00 |
| 03.04.2025 | 14,23 | 14,56 | 14,15 | 14,54 | 3,93% | 3.887.166,00 |
| 02.04.2025 | 14,35 | 14,36 | 13,94 | 13,99 | -2,64% | 2.224.901,00 |
| 01.04.2025 | 14,32 | 14,42 | 14,19 | 14,37 | 0,21% | 2.857.182,00 |
| 31.03.2025 | 14,23 | 14,52 | 14,20 | 14,34 | 0,35% | 3.046.333,00 |
| 28.03.2025 | 14,36 | 14,40 | 14,19 | 14,29 | 0,00% | 3.138.877,00 |
| 27.03.2025 | 14,13 | 14,32 | 14,09 | 14,29 | 1,20% | 2.573.743,00 |
| 26.03.2025 | 13,95 | 14,15 | 13,89 | 14,12 | 1,44% | 3.852.901,00 |
| 25.03.2025 | 13,88 | 13,97 | 13,83 | 13,92 | 0,94% | 2.844.254,00 |
| 24.03.2025 | 13,95 | 14,04 | 13,75 | 13,79 | -1,01% | 3.788.332,00 |
| 21.03.2025 | 14,46 | 14,55 | 13,88 | 13,93 | -4,91% | 5.822.126,00 |
| 20.03.2025 | 14,86 | 14,87 | 14,60 | 14,65 | -1,81% | 2.708.877,00 |
| 19.03.2025 | 14,95 | 15,00 | 14,82 | 14,92 | -0,53% | 1.964.570,00 |
| 18.03.2025 | 15,03 | 15,09 | 14,85 | 15,00 | -0,27% | 2.376.201,00 |
| 17.03.2025 | 15,01 | 15,11 | 15,00 | 15,04 | 0,33% | 3.688.168,00 |
| 14.03.2025 | 14,97 | 15,01 | 14,90 | 14,99 | -0,07% | 2.707.205,00 |
| 13.03.2025 | 15,00 | 15,15 | 14,87 | 15,00 | -0,73% | 4.064.714,00 |
| 12.03.2025 | 15,29 | 15,35 | 15,10 | 15,11 | -1,63% | 2.569.610,00 |
| 11.03.2025 | 15,53 | 15,77 | 15,24 | 15,36 | -4,42% | 3.313.348,00 |
| 10.03.2025 | 15,75 | 16,12 | 15,75 | 16,07 | 1,71% | 3.685.161,00 |
| 07.03.2025 | 15,61 | 15,90 | 15,51 | 15,80 | 1,15% | 4.147.563,00 |
| 06.03.2025 | 15,36 | 15,72 | 15,34 | 15,62 | 1,69% | 3.118.850,00 |
| 05.03.2025 | 15,46 | 15,66 | 15,29 | 15,36 | -0,19% | 3.038.214,00 |
| 04.03.2025 | 15,42 | 15,56 | 15,33 | 15,39 | -0,65% | 5.394.479,00 |
| 03.03.2025 | 15,49 | 15,64 | 15,41 | 15,49 | 0,13% | 3.219.094,00 |
| 28.02.2025 | 15,60 | 15,64 | 15,36 | 15,47 | -0,32% | 3.076.230,00 |
| 27.02.2025 | 15,64 | 15,64 | 15,46 | 15,52 | -0,77% | 2.222.731,00 |
| 26.02.2025 | 15,66 | 15,74 | 15,56 | 15,64 | -0,51% | 4.748.732,00 |
| 25.02.2025 | 15,68 | 15,88 | 15,65 | 15,72 | 0,58% | 3.769.845,00 |
| 24.02.2025 | 15,60 | 15,77 | 15,58 | 15,63 | 0,26% | 3.025.972,00 |
| 21.02.2025 | 15,38 | 15,63 | 15,30 | 15,59 | 1,17% | 3.482.083,00 |
| 20.02.2025 | 15,23 | 15,49 | 15,19 | 15,41 | 1,12% | 2.764.156,00 |
| 19.02.2025 | 15,21 | 15,26 | 15,08 | 15,24 | 0,26% | 2.632.641,00 |
| 18.02.2025 | 15,36 | 15,36 | 15,19 | 15,20 | -1,17% | 3.662.648,00 |
| 14.02.2025 | 15,41 | 15,49 | 15,30 | 15,38 | 0,85% | 3.463.820,00 |
| 13.02.2025 | 14,87 | 15,26 | 14,81 | 15,25 | 4,52% | 4.348.663,00 |
| 12.02.2025 | 14,49 | 14,64 | 14,47 | 14,59 | 0,07% | 3.610.333,00 |
| 11.02.2025 | 14,40 | 14,61 | 14,40 | 14,58 | 0,62% | 3.609.334,00 |
| 10.02.2025 | 14,42 | 14,51 | 14,38 | 14,49 | 0,56% | 2.457.783,00 |
| 07.02.2025 | 14,63 | 14,63 | 14,33 | 14,41 | -1,30% | 4.074.941,00 |
| 06.02.2025 | 14,65 | 14,71 | 14,43 | 14,60 | -0,27% | 4.101.246,00 |
| 05.02.2025 | 14,79 | 14,83 | 14,58 | 14,64 | -0,41% | 3.906.521,00 |