41,940$
-2,92%
Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 43,21 | 43,31 | 41,93 | 41,93 | -2,94% | 675.376,00 |
| 26.03.2026 | 43,03 | 43,29 | 42,77 | 43,20 | 0,21% | 579.354,00 |
| 25.03.2026 | 43,32 | 43,46 | 42,67 | 43,11 | 0,12% | 723.526,00 |
| 24.03.2026 | 42,24 | 43,57 | 42,24 | 43,06 | 0,07% | 1.138.633,00 |
| 23.03.2026 | 41,82 | 43,23 | 41,67 | 43,03 | 4,93% | 1.211.552,00 |
| 20.03.2026 | 42,39 | 42,48 | 40,58 | 41,01 | -2,43% | 3.261.088,00 |
| 19.03.2026 | 41,60 | 42,44 | 41,33 | 42,03 | 0,96% | 1.369.226,00 |
| 18.03.2026 | 42,87 | 42,87 | 41,56 | 41,63 | -2,67% | 950.868,00 |
| 17.03.2026 | 43,23 | 43,23 | 42,45 | 42,77 | -0,09% | 609.860,00 |
| 16.03.2026 | 43,69 | 43,72 | 42,41 | 42,81 | -1,31% | 532.819,00 |
| 13.03.2026 | 43,73 | 44,02 | 42,58 | 43,38 | -0,78% | 774.349,00 |
| 12.03.2026 | 43,26 | 44,07 | 42,70 | 43,72 | -0,39% | 474.888,00 |
| 11.03.2026 | 43,97 | 44,24 | 43,47 | 43,89 | -0,93% | 452.440,00 |
| 10.03.2026 | 44,67 | 44,98 | 43,98 | 44,30 | -1,25% | 468.119,00 |
| 09.03.2026 | 44,46 | 45,02 | 43,55 | 44,86 | -0,11% | 659.148,00 |
| 06.03.2026 | 44,65 | 45,22 | 43,62 | 44,91 | -0,55% | 719.506,00 |
| 05.03.2026 | 44,74 | 45,28 | 44,28 | 45,16 | 0,11% | 588.573,00 |
| 04.03.2026 | 43,92 | 45,20 | 43,92 | 45,11 | 1,90% | 502.237,00 |
| 03.03.2026 | 43,80 | 44,61 | 43,26 | 44,27 | -0,85% | 536.791,00 |
| 02.03.2026 | 44,31 | 44,93 | 44,05 | 44,65 | -0,22% | 728.548,00 |
| 27.02.2026 | 44,39 | 45,64 | 44,38 | 44,75 | 0,04% | 1.126.537,00 |
| 26.02.2026 | 45,44 | 45,90 | 44,72 | 44,73 | -1,35% | 635.803,00 |
| 25.02.2026 | 44,55 | 45,65 | 44,17 | 45,34 | 1,89% | 827.289,00 |
| 24.02.2026 | 43,65 | 44,62 | 43,65 | 44,50 | 1,71% | 865.986,00 |
| 23.02.2026 | 44,80 | 45,03 | 43,07 | 43,75 | -3,40% | 1.478.221,00 |
| 20.02.2026 | 46,91 | 47,51 | 43,66 | 45,29 | -0,55% | 1.887.599,00 |
| 19.02.2026 | 45,31 | 45,75 | 44,73 | 45,54 | 0,80% | 1.968.120,00 |
| 18.02.2026 | 46,47 | 47,16 | 45,12 | 45,18 | -2,92% | 1.251.834,00 |
| 17.02.2026 | 47,77 | 47,80 | 46,40 | 46,54 | -2,21% | 1.401.250,00 |
| 13.02.2026 | 47,31 | 47,77 | 46,98 | 47,59 | 1,64% | 655.651,00 |
| 12.02.2026 | 46,52 | 47,04 | 46,00 | 46,82 | 1,61% | 854.792,00 |
| 11.02.2026 | 45,70 | 46,61 | 45,22 | 46,08 | 0,70% | 854.089,00 |
| 10.02.2026 | 45,87 | 46,19 | 45,70 | 45,76 | -0,26% | 478.971,00 |
| 09.02.2026 | 45,70 | 46,47 | 45,62 | 45,88 | 0,17% | 662.929,00 |
| 06.02.2026 | 46,10 | 46,46 | 45,60 | 45,80 | -0,07% | 848.817,00 |
| 05.02.2026 | 46,68 | 47,07 | 45,54 | 45,83 | -1,78% | 823.823,00 |
| 04.02.2026 | 46,62 | 47,03 | 45,82 | 46,66 | 1,21% | 1.368.059,00 |
| 03.02.2026 | 45,50 | 46,35 | 45,50 | 46,10 | 1,54% | 923.965,00 |
| 02.02.2026 | 45,08 | 45,55 | 44,97 | 45,40 | 0,60% | 764.988,00 |
| 30.01.2026 | 44,70 | 45,93 | 44,56 | 45,13 | 0,92% | 879.356,00 |
| 29.01.2026 | 43,72 | 44,90 | 43,58 | 44,72 | 2,50% | 1.005.345,00 |
| 28.01.2026 | 43,64 | 44,49 | 43,38 | 43,63 | 0,07% | 573.622,00 |
| 27.01.2026 | 44,01 | 44,26 | 42,74 | 43,60 | -1,02% | 538.730,00 |
| 26.01.2026 | 44,18 | 44,61 | 43,78 | 44,05 | -0,18% | 743.003,00 |
| 23.01.2026 | 44,65 | 44,86 | 44,00 | 44,13 | -1,61% | 893.126,00 |
| 22.01.2026 | 44,35 | 44,91 | 43,97 | 44,85 | 2,00% | 842.996,00 |
| 21.01.2026 | 43,51 | 44,38 | 43,43 | 43,97 | 1,57% | 786.367,00 |
| 20.01.2026 | 44,87 | 44,87 | 43,27 | 43,29 | -3,28% | 943.705,00 |
| 16.01.2026 | 44,76 | 45,02 | 44,42 | 44,76 | 0,56% | 839.651,00 |
| 15.01.2026 | 44,44 | 44,83 | 43,58 | 44,51 | 0,38% | 850.791,00 |
| 14.01.2026 | 42,80 | 44,72 | 42,67 | 44,34 | 4,06% | 1.331.708,00 |
| 13.01.2026 | 42,37 | 42,78 | 42,04 | 42,61 | 1,02% | 864.558,00 |
| 12.01.2026 | 41,50 | 42,81 | 41,39 | 42,18 | 1,44% | 880.775,00 |
| 09.01.2026 | 40,80 | 41,73 | 40,34 | 41,58 | 2,09% | 1.198.791,00 |
| 08.01.2026 | 41,73 | 43,56 | 40,59 | 40,73 | -2,35% | 1.587.992,00 |
| 07.01.2026 | 41,50 | 41,92 | 40,11 | 41,71 | 2,81% | 2.616.464,00 |
| 06.01.2026 | 40,77 | 40,78 | 39,36 | 40,57 | -0,49% | 1.434.542,00 |
| 05.01.2026 | 41,00 | 41,11 | 40,40 | 40,77 | -0,68% | 814.078,00 |
| 02.01.2026 | 41,17 | 41,39 | 40,77 | 41,05 | 0,12% | 976.920,00 |
| 31.12.2025 | 41,00 | 41,47 | 40,93 | 41,00 | 0,27% | 709.127,00 |
| 30.12.2025 | 40,58 | 41,06 | 40,31 | 40,89 | 0,64% | 594.272,00 |
| 29.12.2025 | 40,11 | 40,64 | 40,11 | 40,63 | 0,94% | 565.887,00 |
| 26.12.2025 | 40,20 | 40,53 | 40,04 | 40,25 | 0,12% | 574.773,00 |
| 24.12.2025 | 40,53 | 40,60 | 39,85 | 40,20 | -0,96% | 466.679,00 |
| 23.12.2025 | 40,47 | 40,82 | 39,99 | 40,59 | 0,00% | 911.417,00 |
| 22.12.2025 | 38,76 | 40,87 | 38,50 | 40,59 | 5,21% | 1.196.585,00 |
| 19.12.2025 | 39,00 | 39,21 | 38,27 | 38,58 | -1,15% | 1.675.852,00 |
| 18.12.2025 | 38,62 | 39,40 | 38,18 | 39,03 | 1,93% | 991.512,00 |
| 17.12.2025 | 38,44 | 38,60 | 38,06 | 38,29 | 1,06% | 2.076.381,00 |
| 16.12.2025 | 37,63 | 38,14 | 37,36 | 37,89 | 0,32% | 1.209.020,00 |
| 15.12.2025 | 38,36 | 38,77 | 37,60 | 37,77 | -1,77% | 1.283.254,00 |
| 12.12.2025 | 38,39 | 38,74 | 38,20 | 38,45 | 0,00% | 834.388,00 |
| 11.12.2025 | 38,13 | 38,76 | 37,99 | 38,45 | 1,37% | 860.382,00 |
| 10.12.2025 | 37,82 | 38,24 | 37,63 | 37,93 | 0,21% | 809.376,00 |
| 09.12.2025 | 38,13 | 38,32 | 37,78 | 37,85 | -0,45% | 870.207,00 |
| 08.12.2025 | 39,57 | 39,62 | 37,91 | 38,02 | -3,50% | 2.763.102,00 |
| 05.12.2025 | 38,98 | 39,52 | 38,78 | 39,40 | 1,08% | 789.420,00 |
| 04.12.2025 | 39,31 | 39,68 | 38,70 | 38,98 | -0,86% | 574.680,00 |
| 03.12.2025 | 39,64 | 39,84 | 39,32 | 39,32 | -0,76% | 616.871,00 |
| 02.12.2025 | 39,82 | 39,93 | 39,25 | 39,62 | 0,25% | 621.546,00 |
| 01.12.2025 | 39,99 | 40,22 | 39,43 | 39,52 | -1,86% | 775.160,00 |
| 28.11.2025 | 39,67 | 40,28 | 39,32 | 40,27 | 1,38% | 341.311,00 |
| 26.11.2025 | 39,32 | 40,25 | 39,32 | 39,72 | 1,27% | 1.362.582,00 |
| 25.11.2025 | 38,33 | 39,26 | 37,60 | 39,22 | 3,24% | 1.062.330,00 |
| 24.11.2025 | 38,30 | 38,45 | 37,83 | 37,99 | -0,42% | 1.162.607,00 |
| 21.11.2025 | 38,08 | 38,47 | 37,74 | 38,15 | 1,33% | 864.500,00 |
| 20.11.2025 | 37,76 | 38,70 | 37,53 | 37,65 | -0,95% | 937.420,00 |
| 19.11.2025 | 37,22 | 38,34 | 37,22 | 38,01 | -0,21% | 621.366,00 |
| 18.11.2025 | 37,54 | 38,24 | 37,38 | 38,09 | 1,14% | 875.160,00 |
| 17.11.2025 | 38,31 | 38,86 | 37,58 | 37,66 | -1,72% | 902.855,00 |
| 14.11.2025 | 38,48 | 38,71 | 37,97 | 38,32 | -0,98% | 989.582,00 |
| 13.11.2025 | 39,51 | 39,71 | 38,53 | 38,70 | -2,54% | 903.787,00 |
| 12.11.2025 | 39,17 | 39,95 | 39,03 | 39,71 | 1,59% | 1.039.437,00 |
| 11.11.2025 | 38,56 | 40,02 | 38,54 | 39,09 | 0,96% | 888.150,00 |
| 10.11.2025 | 38,08 | 39,06 | 37,26 | 38,72 | 2,73% | 733.115,00 |
| 07.11.2025 | 37,59 | 39,37 | 35,86 | 37,69 | -2,08% | 1.419.460,00 |
| 06.11.2025 | 38,65 | 38,94 | 37,93 | 38,49 | -0,72% | 758.247,00 |
| 05.11.2025 | 39,60 | 39,68 | 38,60 | 38,77 | -1,52% | 770.333,00 |
| 04.11.2025 | 39,20 | 39,83 | 38,50 | 39,37 | -0,56% | 1.002.573,00 |
| 03.11.2025 | 38,83 | 39,61 | 38,48 | 39,59 | 1,98% | 767.454,00 |