33,810$
-2,45%
Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 34,37 | 34,65 | 33,55 | 33,82 | -2,42% | 728.564,00 |
| 03.06.2025 | 34,41 | 35,12 | 34,18 | 34,66 | 0,41% | 628.612,00 |
| 02.06.2025 | 34,42 | 35,08 | 34,26 | 34,52 | 0,47% | 630.325,00 |
| 30.05.2025 | 34,00 | 34,53 | 33,78 | 34,36 | 0,56% | 915.325,00 |
| 29.05.2025 | 35,02 | 35,03 | 34,09 | 34,17 | -1,98% | 775.248,00 |
| 28.05.2025 | 34,99 | 35,04 | 34,37 | 34,86 | -0,51% | 1.028.849,00 |
| 27.05.2025 | 34,05 | 35,55 | 33,85 | 35,04 | 4,38% | 1.280.773,00 |
| 23.05.2025 | 33,92 | 34,03 | 33,01 | 33,57 | -0,77% | 837.207,00 |
| 22.05.2025 | 33,85 | 34,42 | 33,75 | 33,83 | -0,27% | 922.824,00 |
| 21.05.2025 | 34,38 | 34,65 | 33,69 | 33,92 | -1,77% | 670.664,00 |
| 20.05.2025 | 34,65 | 34,98 | 34,47 | 34,53 | -0,32% | 779.352,00 |
| 19.05.2025 | 34,76 | 35,00 | 34,45 | 34,64 | -0,83% | 448.012,00 |
| 16.05.2025 | 34,66 | 35,03 | 34,22 | 34,93 | 1,54% | 740.880,00 |
| 15.05.2025 | 34,13 | 34,51 | 33,87 | 34,40 | 1,15% | 687.216,00 |
| 14.05.2025 | 33,32 | 34,08 | 33,12 | 34,01 | 2,32% | 855.896,00 |
| 13.05.2025 | 34,04 | 34,22 | 32,80 | 33,24 | -1,51% | 702.295,00 |
| 12.05.2025 | 35,17 | 35,55 | 33,58 | 33,75 | -2,40% | 1.047.556,00 |
| 09.05.2025 | 33,94 | 34,73 | 33,81 | 34,58 | 1,83% | 604.110,00 |
| 08.05.2025 | 34,74 | 35,00 | 33,84 | 33,96 | -1,48% | 986.028,00 |
| 07.05.2025 | 34,16 | 34,75 | 33,42 | 34,47 | 1,29% | 1.177.784,00 |
| 06.05.2025 | 31,07 | 34,08 | 31,07 | 34,03 | 7,21% | 1.214.054,00 |
| 05.05.2025 | 33,92 | 33,95 | 31,73 | 31,74 | -7,49% | 2.595.383,00 |
| 02.05.2025 | 35,80 | 36,14 | 32,14 | 34,31 | -8,85% | 2.868.501,00 |
| 01.05.2025 | 37,52 | 38,08 | 37,04 | 37,64 | 0,40% | 952.143,00 |
| 30.04.2025 | 37,29 | 37,66 | 36,80 | 37,49 | -0,32% | 804.202,00 |
| 29.04.2025 | 37,51 | 37,98 | 37,21 | 37,61 | 0,03% | 825.287,00 |
| 28.04.2025 | 36,73 | 37,66 | 36,59 | 37,60 | 2,59% | 788.869,00 |
| 25.04.2025 | 36,30 | 36,75 | 35,87 | 36,65 | 0,41% | 873.733,00 |
| 24.04.2025 | 35,73 | 36,98 | 35,68 | 36,50 | 2,90% | 935.672,00 |
| 23.04.2025 | 35,35 | 36,26 | 35,16 | 35,47 | 1,69% | 1.282.061,00 |
| 22.04.2025 | 35,51 | 35,84 | 34,84 | 34,88 | -0,29% | 794.965,00 |
| 21.04.2025 | 36,54 | 36,54 | 34,87 | 34,98 | -4,11% | 1.055.502,00 |
| 17.04.2025 | 36,15 | 36,87 | 35,98 | 36,48 | 0,88% | 982.835,00 |
| 16.04.2025 | 36,82 | 37,00 | 35,79 | 36,16 | -2,09% | 681.297,00 |
| 15.04.2025 | 36,50 | 37,24 | 36,50 | 36,93 | 1,07% | 614.642,00 |
| 14.04.2025 | 36,00 | 36,91 | 35,58 | 36,54 | 2,44% | 445.571,00 |
| 11.04.2025 | 35,63 | 36,06 | 34,99 | 35,67 | 0,68% | 504.979,00 |
| 10.04.2025 | 34,81 | 36,43 | 34,67 | 35,43 | -2,69% | 1.055.543,00 |
| 09.04.2025 | 34,37 | 37,17 | 32,86 | 36,41 | 5,63% | 1.499.277,00 |
| 08.04.2025 | 36,70 | 36,92 | 33,73 | 34,47 | -2,24% | 1.408.944,00 |
| 07.04.2025 | 34,00 | 37,21 | 33,67 | 35,26 | -1,15% | 1.649.831,00 |
| 04.04.2025 | 36,47 | 36,76 | 34,82 | 35,67 | -5,78% | 1.338.406,00 |
| 03.04.2025 | 37,98 | 39,20 | 37,60 | 37,86 | -4,20% | 1.154.960,00 |
| 02.04.2025 | 38,88 | 39,64 | 38,70 | 39,52 | 0,82% | 740.216,00 |
| 01.04.2025 | 38,69 | 39,80 | 38,37 | 39,20 | 1,19% | 968.080,00 |
| 31.03.2025 | 38,25 | 38,81 | 37,85 | 38,74 | 0,57% | 1.015.700,00 |
| 28.03.2025 | 38,82 | 38,82 | 37,91 | 38,52 | -0,62% | 715.047,00 |
| 27.03.2025 | 37,99 | 38,91 | 37,75 | 38,76 | 1,79% | 750.164,00 |
| 26.03.2025 | 38,13 | 38,59 | 37,78 | 38,08 | -0,63% | 1.006.454,00 |
| 25.03.2025 | 37,44 | 38,61 | 37,30 | 38,32 | 2,19% | 983.940,00 |
| 24.03.2025 | 37,23 | 38,04 | 37,12 | 37,50 | 1,79% | 1.122.040,00 |
| 21.03.2025 | 35,71 | 36,99 | 35,58 | 36,84 | 2,13% | 2.029.260,00 |
| 20.03.2025 | 34,84 | 36,23 | 34,80 | 36,07 | 1,69% | 1.357.628,00 |
| 19.03.2025 | 34,93 | 35,70 | 34,85 | 35,47 | 0,37% | 1.016.148,00 |
| 18.03.2025 | 35,49 | 35,62 | 34,75 | 35,34 | -0,28% | 1.287.604,00 |
| 17.03.2025 | 34,89 | 35,75 | 34,74 | 35,44 | 1,26% | 1.011.577,00 |
| 14.03.2025 | 34,07 | 35,19 | 33,81 | 35,00 | 2,97% | 857.937,00 |
| 13.03.2025 | 34,78 | 34,96 | 33,81 | 33,99 | -2,22% | 657.368,00 |
| 12.03.2025 | 34,84 | 35,38 | 33,81 | 34,76 | 0,99% | 1.086.903,00 |
| 11.03.2025 | 31,92 | 34,80 | 31,92 | 34,42 | 6,96% | 1.607.894,00 |
| 10.03.2025 | 34,90 | 34,90 | 31,77 | 32,18 | -9,10% | 1.678.161,00 |
| 07.03.2025 | 34,43 | 35,70 | 33,84 | 35,40 | 2,19% | 889.966,00 |
| 06.03.2025 | 34,56 | 35,03 | 34,15 | 34,64 | -0,69% | 949.589,00 |
| 05.03.2025 | 34,39 | 35,03 | 34,07 | 34,88 | 1,28% | 601.108,00 |
| 04.03.2025 | 34,85 | 35,12 | 34,26 | 34,44 | -2,33% | 971.399,00 |
| 03.03.2025 | 36,25 | 36,87 | 35,01 | 35,26 | -2,33% | 987.935,00 |
| 28.02.2025 | 35,76 | 36,43 | 35,46 | 36,10 | 1,60% | 907.149,00 |
| 27.02.2025 | 35,82 | 36,15 | 35,21 | 35,53 | -0,86% | 782.200,00 |
| 26.02.2025 | 36,33 | 36,76 | 35,35 | 35,84 | -1,16% | 1.236.399,00 |
| 25.02.2025 | 36,90 | 37,21 | 35,81 | 36,26 | -1,12% | 1.187.885,00 |
| 24.02.2025 | 38,12 | 38,12 | 36,59 | 36,67 | -3,40% | 1.675.205,00 |
| 21.02.2025 | 39,41 | 40,05 | 36,05 | 37,96 | -4,24% | 1.541.822,00 |
| 20.02.2025 | 39,69 | 40,12 | 38,57 | 39,64 | 0,18% | 1.141.445,00 |
| 19.02.2025 | 40,10 | 40,67 | 39,42 | 39,57 | -1,84% | 1.146.197,00 |
| 18.02.2025 | 39,97 | 41,21 | 39,17 | 40,31 | 2,05% | 1.194.852,00 |
| 14.02.2025 | 38,26 | 39,54 | 38,18 | 39,50 | 2,95% | 700.860,00 |
| 13.02.2025 | 38,19 | 38,57 | 37,99 | 38,37 | 0,97% | 582.956,00 |
| 12.02.2025 | 36,83 | 38,30 | 36,56 | 38,00 | 1,50% | 595.546,00 |
| 11.02.2025 | 37,06 | 37,85 | 37,06 | 37,44 | 0,29% | 629.720,00 |
| 10.02.2025 | 37,08 | 37,46 | 36,95 | 37,33 | 0,35% | 734.749,00 |
| 07.02.2025 | 36,65 | 37,46 | 36,60 | 37,20 | 0,62% | 688.763,00 |
| 06.02.2025 | 36,91 | 37,15 | 36,19 | 36,97 | 1,29% | 705.838,00 |
| 05.02.2025 | 35,68 | 36,58 | 35,66 | 36,50 | 2,79% | 605.268,00 |
| 04.02.2025 | 35,44 | 35,68 | 35,06 | 35,51 | 0,88% | 645.073,00 |
| 03.02.2025 | 34,46 | 35,76 | 34,46 | 35,20 | -0,42% | 504.566,00 |
| 31.01.2025 | 36,08 | 36,27 | 35,06 | 35,35 | -1,53% | 831.446,00 |
| 30.01.2025 | 35,86 | 36,01 | 34,71 | 35,90 | 0,34% | 863.209,00 |
| 29.01.2025 | 36,29 | 36,66 | 35,02 | 35,78 | 0,14% | 1.062.338,00 |
| 28.01.2025 | 35,78 | 36,26 | 35,52 | 35,73 | 0,51% | 858.927,00 |
| 27.01.2025 | 35,39 | 36,36 | 35,39 | 35,55 | -0,97% | 745.355,00 |
| 24.01.2025 | 35,94 | 36,28 | 35,84 | 35,90 | -0,11% | 393.074,00 |
| 23.01.2025 | 36,16 | 36,31 | 35,55 | 35,94 | -1,35% | 570.832,00 |
| 22.01.2025 | 35,85 | 36,53 | 35,53 | 36,43 | 1,19% | 947.166,00 |
| 21.01.2025 | 36,18 | 36,53 | 35,72 | 36,00 | -0,30% | 579.090,00 |
| 17.01.2025 | 35,42 | 36,22 | 35,25 | 36,11 | 3,11% | 717.978,00 |
| 16.01.2025 | 34,95 | 35,41 | 34,75 | 35,02 | 0,69% | 743.975,00 |
| 15.01.2025 | 35,35 | 35,39 | 34,74 | 34,78 | 1,31% | 654.159,00 |
| 14.01.2025 | 33,86 | 34,47 | 33,56 | 34,33 | 2,32% | 660.428,00 |
| 13.01.2025 | 32,59 | 33,65 | 32,00 | 33,55 | 1,70% | 810.999,00 |
| 10.01.2025 | 32,80 | 33,52 | 32,55 | 32,99 | -1,32% | 805.158,00 |