39,120$
-0,48%
Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 39,31 | 39,59 | 38,72 | 39,11 | -0,51% | 1.488.636,00 |
| 28.05.2026 | 39,31 | 39,77 | 38,54 | 39,31 | -0,46% | 1.108.173,00 |
| 27.05.2026 | 39,00 | 40,55 | 38,72 | 39,49 | 1,62% | 1.872.922,00 |
| 26.05.2026 | 39,52 | 39,99 | 38,62 | 38,86 | -1,12% | 1.298.730,00 |
| 22.05.2026 | 41,05 | 41,05 | 38,24 | 39,30 | -4,61% | 2.098.885,00 |
| 21.05.2026 | 41,40 | 41,46 | 40,74 | 41,20 | -0,96% | 1.074.136,00 |
| 20.05.2026 | 42,06 | 42,55 | 41,55 | 41,60 | -1,09% | 904.465,00 |
| 19.05.2026 | 41,26 | 42,16 | 40,86 | 42,06 | 1,55% | 1.154.536,00 |
| 18.05.2026 | 40,85 | 41,60 | 40,21 | 41,42 | 2,27% | 929.209,00 |
| 15.05.2026 | 41,56 | 41,75 | 40,42 | 40,50 | -3,25% | 851.200,00 |
| 14.05.2026 | 42,44 | 42,75 | 41,57 | 41,86 | -0,88% | 1.160.251,00 |
| 13.05.2026 | 42,76 | 43,13 | 41,34 | 42,23 | -1,24% | 1.270.682,00 |
| 12.05.2026 | 43,63 | 43,98 | 42,34 | 42,76 | -1,27% | 1.624.040,00 |
| 11.05.2026 | 46,61 | 46,61 | 43,18 | 43,31 | -6,80% | 1.957.896,00 |
| 08.05.2026 | 44,94 | 49,12 | 44,94 | 46,47 | 2,13% | 1.906.785,00 |
| 07.05.2026 | 45,52 | 45,84 | 45,02 | 45,50 | -0,04% | 673.972,00 |
| 06.05.2026 | 45,19 | 45,82 | 44,90 | 45,52 | 0,31% | 646.193,00 |
| 05.05.2026 | 45,00 | 45,56 | 44,86 | 45,38 | 0,91% | 526.436,00 |
| 04.05.2026 | 45,13 | 45,31 | 44,31 | 44,97 | -1,12% | 591.777,00 |
| 01.05.2026 | 45,05 | 46,80 | 44,67 | 45,48 | 0,93% | 1.012.543,00 |
| 30.04.2026 | 44,30 | 45,23 | 44,27 | 45,06 | 1,67% | 758.191,00 |
| 29.04.2026 | 44,25 | 45,37 | 44,25 | 44,32 | -0,29% | 849.128,00 |
| 28.04.2026 | 44,21 | 44,59 | 43,73 | 44,45 | 0,75% | 535.940,00 |
| 27.04.2026 | 45,27 | 45,66 | 43,75 | 44,12 | -2,41% | 732.720,00 |
| 24.04.2026 | 45,45 | 45,55 | 45,03 | 45,21 | -0,33% | 565.410,00 |
| 23.04.2026 | 44,69 | 45,64 | 44,66 | 45,36 | 1,68% | 705.171,00 |
| 22.04.2026 | 45,29 | 45,47 | 44,44 | 44,61 | -1,11% | 496.434,00 |
| 21.04.2026 | 45,29 | 45,41 | 44,85 | 45,11 | -0,57% | 458.731,00 |
| 20.04.2026 | 45,76 | 46,10 | 45,29 | 45,37 | -0,98% | 315.247,00 |
| 17.04.2026 | 45,62 | 46,35 | 45,45 | 45,82 | 0,55% | 549.573,00 |
| 16.04.2026 | 44,50 | 45,59 | 44,50 | 45,57 | 1,99% | 551.622,00 |
| 15.04.2026 | 45,64 | 45,64 | 44,45 | 44,68 | -1,78% | 495.410,00 |
| 14.04.2026 | 45,67 | 45,87 | 45,08 | 45,49 | 0,49% | 1.149.161,00 |
| 13.04.2026 | 45,58 | 45,80 | 44,88 | 45,27 | -1,24% | 612.913,00 |
| 10.04.2026 | 45,61 | 45,96 | 45,07 | 45,84 | 0,39% | 353.354,00 |
| 09.04.2026 | 45,45 | 45,89 | 45,09 | 45,66 | -0,15% | 579.123,00 |
| 08.04.2026 | 45,37 | 45,79 | 45,06 | 45,73 | 2,28% | 657.983,00 |
| 07.04.2026 | 45,37 | 45,65 | 44,17 | 44,71 | -1,41% | 692.624,00 |
| 06.04.2026 | 44,54 | 45,41 | 44,11 | 45,35 | 1,02% | 1.087.072,00 |
| 02.04.2026 | 43,89 | 45,25 | 43,66 | 44,89 | 1,70% | 1.236.729,00 |
| 01.04.2026 | 42,27 | 44,23 | 42,20 | 44,14 | 4,85% | 1.357.684,00 |
| 31.03.2026 | 42,24 | 42,42 | 41,51 | 42,10 | 0,74% | 876.600,00 |
| 30.03.2026 | 42,06 | 43,14 | 41,68 | 41,79 | -0,33% | 894.147,00 |
| 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 |