37,940$
-4,29%
Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 32,66 | 33,43 | 32,16 | 33,43 | 2,20% | 1.115.120,00 |
| 07.01.2025 | 32,96 | 33,39 | 32,12 | 32,71 | -1,65% | 737.342,00 |
| 06.01.2025 | 34,11 | 34,11 | 33,08 | 33,26 | -1,89% | 1.043.302,00 |
| 03.01.2025 | 34,69 | 35,02 | 33,88 | 33,90 | -1,68% | 650.543,00 |
| 02.01.2025 | 34,40 | 35,24 | 34,24 | 34,48 | 1,08% | 891.675,00 |
| 31.12.2024 | 34,20 | 34,60 | 33,98 | 34,11 | 0,29% | 721.371,00 |
| 30.12.2024 | 34,42 | 34,66 | 33,79 | 34,01 | -2,38% | 710.672,00 |
| 27.12.2024 | 34,35 | 34,96 | 34,35 | 34,84 | 0,17% | 834.805,00 |
| 26.12.2024 | 34,19 | 35,04 | 34,19 | 34,78 | 1,19% | 732.420,00 |
| 24.12.2024 | 33,75 | 34,45 | 33,67 | 34,37 | 2,05% | 369.266,00 |
| 23.12.2024 | 33,93 | 34,00 | 33,32 | 33,68 | -0,97% | 601.910,00 |
| 20.12.2024 | 33,48 | 34,46 | 33,20 | 34,01 | 0,80% | 3.027.413,00 |
| 19.12.2024 | 33,32 | 34,22 | 33,32 | 33,74 | 2,06% | 949.962,00 |
| 18.12.2024 | 33,89 | 34,24 | 32,81 | 33,06 | -2,02% | 966.537,00 |
| 17.12.2024 | 34,50 | 34,50 | 33,29 | 33,74 | -2,34% | 1.952.014,00 |
| 16.12.2024 | 35,02 | 35,30 | 34,49 | 34,55 | -1,90% | 856.100,00 |
| 13.12.2024 | 34,80 | 35,39 | 34,62 | 35,22 | 0,95% | 713.214,00 |
| 12.12.2024 | 33,98 | 35,22 | 33,84 | 34,89 | 2,35% | 1.060.979,00 |
| 11.12.2024 | 33,35 | 34,11 | 33,04 | 34,09 | 2,74% | 922.990,00 |
| 10.12.2024 | 33,25 | 33,71 | 33,08 | 33,18 | -0,66% | 676.385,00 |
| 09.12.2024 | 34,67 | 34,67 | 33,20 | 33,40 | -3,50% | 734.944,00 |
| 06.12.2024 | 34,69 | 34,70 | 34,10 | 34,61 | 0,14% | 600.383,00 |
| 05.12.2024 | 33,75 | 34,70 | 33,70 | 34,56 | 1,98% | 890.355,00 |
| 04.12.2024 | 34,34 | 34,78 | 33,89 | 33,89 | -1,37% | 690.918,00 |
| 03.12.2024 | 33,55 | 34,71 | 33,55 | 34,36 | 1,63% | 813.820,00 |
| 02.12.2024 | 34,09 | 34,18 | 33,44 | 33,81 | -1,08% | 623.048,00 |
| 29.11.2024 | 34,41 | 34,50 | 33,74 | 34,18 | 0,18% | 314.036,00 |
| 27.11.2024 | 34,50 | 34,76 | 34,07 | 34,12 | -0,58% | 397.379,00 |
| 26.11.2024 | 33,36 | 34,49 | 32,57 | 34,32 | 2,91% | 1.053.178,00 |
| 25.11.2024 | 34,04 | 34,39 | 33,35 | 33,35 | -2,03% | 1.245.656,00 |
| 22.11.2024 | 33,38 | 34,36 | 33,15 | 34,04 | 3,15% | 1.239.726,00 |
| 21.11.2024 | 31,54 | 33,06 | 31,54 | 33,00 | 4,07% | 767.232,00 |
| 20.11.2024 | 31,70 | 32,80 | 31,16 | 31,71 | 0,63% | 1.205.609,00 |
| 19.11.2024 | 30,59 | 31,66 | 30,59 | 31,51 | 0,99% | 808.144,00 |
| 18.11.2024 | 31,38 | 31,90 | 31,17 | 31,20 | 0,10% | 687.461,00 |
| 15.11.2024 | 30,82 | 31,34 | 30,65 | 31,17 | 1,76% | 988.335,00 |
| 14.11.2024 | 30,99 | 31,63 | 30,38 | 30,63 | -0,75% | 780.344,00 |
| 13.11.2024 | 31,75 | 32,11 | 30,83 | 30,86 | -2,28% | 618.939,00 |
| 12.11.2024 | 32,39 | 32,39 | 31,45 | 31,58 | -3,16% | 839.619,00 |
| 11.11.2024 | 32,29 | 33,10 | 32,18 | 32,61 | 1,94% | 1.037.729,00 |
| 08.11.2024 | 32,28 | 32,37 | 31,37 | 31,99 | -1,42% | 1.987.208,00 |
| 07.11.2024 | 33,74 | 34,57 | 32,33 | 32,45 | -0,28% | 3.371.587,00 |
| 06.11.2024 | 29,14 | 32,98 | 29,14 | 32,54 | 14,18% | 2.009.037,00 |
| 05.11.2024 | 28,04 | 28,87 | 27,67 | 28,50 | 1,50% | 897.411,00 |
| 04.11.2024 | 27,25 | 28,46 | 26,95 | 28,08 | 2,18% | 991.550,00 |
| 01.11.2024 | 28,62 | 29,45 | 27,25 | 27,48 | -7,63% | 1.625.400,00 |
| 31.10.2024 | 29,69 | 30,10 | 29,23 | 29,75 | 0,47% | 1.007.159,00 |
| 30.10.2024 | 29,16 | 29,70 | 28,83 | 29,61 | 1,96% | 984.629,00 |
| 29.10.2024 | 28,75 | 29,33 | 28,60 | 29,04 | 0,21% | 832.720,00 |
| 28.10.2024 | 29,21 | 29,43 | 28,71 | 28,98 | 0,00% | 1.103.851,00 |
| 25.10.2024 | 28,31 | 29,01 | 28,22 | 28,98 | 2,77% | 904.572,00 |
| 24.10.2024 | 27,74 | 28,25 | 27,22 | 28,20 | 1,37% | 825.920,00 |
| 23.10.2024 | 27,27 | 27,83 | 26,97 | 27,82 | 1,42% | 831.432,00 |
| 22.10.2024 | 27,85 | 28,25 | 27,42 | 27,43 | -3,11% | 866.549,00 |
| 21.10.2024 | 29,20 | 29,29 | 28,09 | 28,31 | -2,88% | 1.297.251,00 |
| 18.10.2024 | 26,46 | 30,44 | 26,41 | 29,15 | 15,40% | 4.525.505,00 |
| 17.10.2024 | 25,48 | 25,73 | 25,04 | 25,26 | -0,82% | 696.924,00 |
| 16.10.2024 | 25,00 | 25,79 | 24,92 | 25,47 | 2,95% | 857.025,00 |
| 15.10.2024 | 23,94 | 24,79 | 23,84 | 24,74 | 4,70% | 980.753,00 |
| 14.10.2024 | 23,04 | 23,78 | 23,04 | 23,63 | 2,16% | 571.775,00 |
| 11.10.2024 | 22,88 | 23,27 | 22,64 | 23,13 | 1,18% | 525.727,00 |
| 10.10.2024 | 22,75 | 22,99 | 22,51 | 22,86 | -0,26% | 473.052,00 |
| 09.10.2024 | 23,07 | 23,48 | 22,91 | 22,92 | -0,65% | 423.189,00 |
| 08.10.2024 | 23,10 | 23,24 | 22,87 | 23,07 | 0,70% | 382.428,00 |
| 07.10.2024 | 23,25 | 23,25 | 22,69 | 22,91 | -1,67% | 522.462,00 |
| 04.10.2024 | 23,41 | 23,70 | 23,08 | 23,30 | -0,26% | 423.677,00 |
| 03.10.2024 | 23,39 | 23,56 | 23,20 | 23,36 | -1,02% | 517.778,00 |
| 02.10.2024 | 23,17 | 23,67 | 23,06 | 23,60 | 0,81% | 457.149,00 |
| 01.10.2024 | 23,15 | 23,57 | 23,07 | 23,41 | 0,69% | 659.206,00 |
| 30.09.2024 | 24,10 | 24,11 | 23,04 | 23,25 | -3,45% | 1.168.012,00 |
| 27.09.2024 | 23,78 | 24,36 | 23,78 | 24,08 | 2,29% | 770.767,00 |