40,080$
-0,47%
Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 39,90 | 40,28 | 39,56 | 40,09 | -0,45% | 1.382.235,00 |
| 28.08.2025 | 39,93 | 40,29 | 39,65 | 40,27 | 0,47% | 1.135.799,00 |
| 27.08.2025 | 39,15 | 40,15 | 38,95 | 40,08 | 2,22% | 1.103.247,00 |
| 26.08.2025 | 38,61 | 39,34 | 38,52 | 39,21 | 1,66% | 1.135.778,00 |
| 25.08.2025 | 38,96 | 39,25 | 38,57 | 38,57 | -0,85% | 1.703.875,00 |
| 22.08.2025 | 39,45 | 40,13 | 38,90 | 38,90 | -1,07% | 1.187.530,00 |
| 21.08.2025 | 38,56 | 39,38 | 38,50 | 39,32 | 0,64% | 774.431,00 |
| 20.08.2025 | 39,12 | 39,28 | 38,71 | 39,07 | 0,10% | 1.227.423,00 |
| 19.08.2025 | 39,11 | 39,14 | 38,35 | 39,03 | -0,18% | 1.188.483,00 |
| 18.08.2025 | 38,26 | 39,19 | 37,74 | 39,10 | 1,56% | 949.859,00 |
| 15.08.2025 | 38,60 | 38,95 | 37,60 | 38,50 | -0,82% | 1.449.238,00 |
| 14.08.2025 | 38,67 | 38,97 | 37,44 | 38,82 | 0,03% | 1.245.029,00 |
| 13.08.2025 | 39,19 | 39,37 | 37,97 | 38,81 | -0,36% | 2.085.682,00 |
| 12.08.2025 | 39,28 | 39,48 | 36,68 | 38,95 | 0,67% | 2.846.028,00 |
| 11.08.2025 | 38,15 | 41,07 | 37,81 | 38,69 | -0,15% | 2.368.188,00 |
| 08.08.2025 | 38,47 | 39,84 | 38,38 | 38,75 | 1,25% | 1.442.031,00 |
| 07.08.2025 | 38,08 | 38,39 | 37,34 | 38,27 | 1,38% | 1.068.483,00 |
| 06.08.2025 | 36,79 | 38,20 | 36,38 | 37,75 | 3,03% | 1.027.946,00 |
| 05.08.2025 | 38,17 | 38,17 | 35,95 | 36,64 | -2,35% | 1.614.988,00 |
| 04.08.2025 | 38,09 | 38,37 | 37,36 | 37,52 | -1,34% | 1.309.106,00 |
| 01.08.2025 | 38,41 | 38,99 | 37,47 | 38,03 | -2,59% | 1.488.797,00 |
| 31.07.2025 | 39,25 | 39,58 | 38,98 | 39,04 | -0,91% | 1.159.383,00 |
| 30.07.2025 | 39,04 | 39,49 | 38,77 | 39,40 | 1,21% | 1.058.320,00 |
| 29.07.2025 | 38,78 | 39,67 | 38,51 | 38,93 | -0,13% | 1.031.485,00 |
| 28.07.2025 | 39,75 | 39,75 | 38,69 | 38,98 | -2,57% | 1.438.902,00 |
| 25.07.2025 | 41,26 | 42,74 | 39,78 | 40,01 | 0,28% | 3.423.698,00 |
| 24.07.2025 | 39,05 | 40,12 | 39,05 | 39,90 | 2,12% | 1.733.831,00 |
| 23.07.2025 | 38,29 | 39,25 | 38,06 | 39,07 | 1,61% | 1.723.137,00 |
| 22.07.2025 | 38,61 | 38,61 | 37,85 | 38,45 | 0,42% | 1.660.221,00 |
| 21.07.2025 | 36,55 | 38,55 | 36,39 | 38,29 | 5,11% | 1.513.226,00 |
| 18.07.2025 | 37,81 | 37,84 | 36,40 | 36,43 | -3,24% | 1.049.350,00 |
| 17.07.2025 | 38,13 | 38,39 | 37,28 | 37,65 | -1,49% | 1.404.776,00 |
| 16.07.2025 | 38,84 | 38,84 | 38,06 | 38,22 | -0,98% | 1.248.258,00 |
| 15.07.2025 | 39,70 | 39,85 | 38,57 | 38,60 | -2,89% | 1.261.965,00 |
| 14.07.2025 | 39,15 | 40,38 | 39,11 | 39,75 | 0,76% | 1.267.632,00 |
| 11.07.2025 | 39,49 | 40,84 | 39,31 | 39,45 | -0,05% | 1.387.990,00 |
| 10.07.2025 | 38,66 | 39,71 | 37,82 | 39,47 | 0,87% | 1.466.770,00 |
| 09.07.2025 | 35,79 | 39,67 | 35,46 | 39,13 | 9,21% | 2.903.757,00 |
| 08.07.2025 | 35,55 | 35,98 | 35,20 | 35,83 | 1,13% | 797.235,00 |
| 07.07.2025 | 35,38 | 35,55 | 34,94 | 35,43 | -0,45% | 970.215,00 |
| 03.07.2025 | 35,52 | 35,86 | 35,24 | 35,59 | 0,11% | 370.487,00 |
| 02.07.2025 | 35,71 | 35,77 | 35,05 | 35,55 | -0,89% | 627.297,00 |
| 01.07.2025 | 35,60 | 36,62 | 35,30 | 35,87 | 0,82% | 906.890,00 |
| 30.06.2025 | 34,50 | 35,67 | 34,31 | 35,58 | 3,70% | 1.748.160,00 |
| 27.06.2025 | 34,77 | 35,16 | 34,12 | 34,31 | -1,83% | 2.658.512,00 |
| 26.06.2025 | 35,13 | 35,25 | 34,62 | 34,95 | -0,40% | 455.384,00 |
| 25.06.2025 | 35,35 | 35,36 | 34,68 | 35,09 | -1,43% | 688.220,00 |
| 24.06.2025 | 34,34 | 36,00 | 34,22 | 35,60 | 4,31% | 1.340.576,00 |
| 23.06.2025 | 33,00 | 34,14 | 32,60 | 34,13 | 2,80% | 989.031,00 |
| 20.06.2025 | 33,71 | 33,88 | 33,20 | 33,20 | -1,07% | 1.265.389,00 |
| 18.06.2025 | 33,48 | 33,89 | 33,19 | 33,56 | 0,96% | 785.928,00 |
| 17.06.2025 | 33,50 | 33,88 | 33,22 | 33,24 | -2,15% | 786.368,00 |
| 16.06.2025 | 33,50 | 33,99 | 33,32 | 33,97 | 2,47% | 677.379,00 |
| 13.06.2025 | 34,25 | 34,31 | 33,12 | 33,15 | -3,30% | 563.709,00 |
| 12.06.2025 | 34,16 | 34,31 | 33,87 | 34,28 | 0,32% | 449.578,00 |
| 11.06.2025 | 35,49 | 35,58 | 33,99 | 34,17 | -3,42% | 617.856,00 |
| 10.06.2025 | 35,42 | 35,58 | 34,42 | 35,38 | -0,56% | 559.591,00 |
| 09.06.2025 | 35,30 | 36,21 | 34,80 | 35,58 | 1,60% | 880.221,00 |
| 06.06.2025 | 34,84 | 35,05 | 34,49 | 35,02 | 0,78% | 560.836,00 |
| 05.06.2025 | 33,91 | 34,76 | 33,74 | 34,75 | 2,75% | 743.554,00 |
| 04.06.2025 | 34,65 | 34,65 | 33,55 | 33,82 | -2,42% | 728.264,00 |
| 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 |