Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 40,27 | 40,49 | 40,26 | 40,41 | 1,00% | 8.463,00 |
| 08.01.2026 | 39,93 | 40,01 | 39,89 | 40,01 | -0,01% | 11.734,00 |
| 07.01.2026 | 40,06 | 40,06 | 39,97 | 40,02 | -0,31% | 8.499,00 |
| 06.01.2026 | 40,08 | 40,23 | 40,02 | 40,14 | 0,75% | 29.820,00 |
| 05.01.2026 | 39,71 | 40,03 | 39,71 | 39,84 | 1,56% | 18.696,00 |
| 02.01.2026 | 39,14 | 39,34 | 39,07 | 39,23 | 1,41% | 9.754,00 |
| 31.12.2025 | 38,75 | 38,84 | 38,59 | 38,68 | -0,31% | 27.751,00 |
| 30.12.2025 | 38,75 | 38,95 | 38,75 | 38,80 | -1,52% | 1.257,00 |
| 29.12.2025 | 39,47 | 39,52 | 39,31 | 39,40 | -0,70% | 4.247,00 |
| 26.12.2025 | 39,65 | 39,68 | 39,62 | 39,68 | 0,40% | 1.975,00 |
| 24.12.2025 | 39,52 | 39,60 | 39,52 | 39,52 | -0,07% | 3.291,00 |
| 23.12.2025 | 39,51 | 39,63 | 39,51 | 39,55 | 0,61% | 5.763,00 |
| 22.12.2025 | 39,26 | 39,31 | 39,26 | 39,31 | 0,57% | 1.883,00 |
| 19.12.2025 | 39,15 | 39,26 | 39,08 | 39,09 | 1,03% | 4.097,00 |
| 18.12.2025 | 38,64 | 38,84 | 38,64 | 38,69 | 0,76% | 3.493,00 |
| 17.12.2025 | 38,81 | 38,81 | 38,40 | 38,40 | -0,92% | 11.445,00 |
| 16.12.2025 | 38,92 | 38,92 | 38,75 | 38,76 | -0,64% | 2.119,00 |
| 15.12.2025 | 38,96 | 39,07 | 38,96 | 39,01 | 0,49% | 6.718,00 |
| 12.12.2025 | 39,27 | 39,27 | 38,57 | 38,82 | -0,85% | 10.456,00 |
| 11.12.2025 | 38,93 | 39,21 | 38,93 | 39,15 | 0,65% | 5.838,00 |
| 10.12.2025 | 38,43 | 39,06 | 38,43 | 38,89 | 1,31% | 2.837,00 |
| 09.12.2025 | 38,46 | 38,70 | 38,29 | 38,39 | 0,21% | 7.973,00 |
| 08.12.2025 | 38,54 | 38,55 | 38,31 | 38,31 | -0,17% | 3.982,00 |
| 05.12.2025 | 38,66 | 38,66 | 38,37 | 38,37 | 0,01% | 12.286,00 |
| 04.12.2025 | 38,48 | 38,53 | 38,34 | 38,37 | 0,14% | 3.167,00 |
| 03.12.2025 | 38,12 | 38,42 | 38,12 | 38,32 | 0,01% | 8.745,00 |
| 02.12.2025 | 38,40 | 38,40 | 38,14 | 38,31 | 0,23% | 9.707,00 |
| 01.12.2025 | 38,26 | 38,40 | 38,18 | 38,23 | -0,47% | 5.550,00 |
| 28.11.2025 | 38,27 | 38,41 | 38,17 | 38,41 | 0,42% | 3.938,00 |
| 26.11.2025 | 37,96 | 38,25 | 37,91 | 38,25 | 1,41% | 32.450,00 |
| 25.11.2025 | 37,46 | 37,72 | 37,39 | 37,72 | 1,16% | 8.319,00 |
| 24.11.2025 | 37,09 | 37,48 | 37,09 | 37,28 | 1,08% | 9.736,00 |
| 21.11.2025 | 36,42 | 37,03 | 36,42 | 36,89 | 0,57% | 19.672,00 |
| 20.11.2025 | 37,43 | 37,59 | 36,61 | 36,68 | -1,39% | 17.210,00 |
| 19.11.2025 | 37,28 | 37,40 | 37,07 | 37,19 | 0,07% | 44.668,00 |
| 18.11.2025 | 37,08 | 37,32 | 36,95 | 37,17 | -1,03% | 6.502,00 |
| 17.11.2025 | 37,92 | 38,04 | 37,38 | 37,56 | -1,38% | 18.839,00 |
| 14.11.2025 | 38,02 | 38,25 | 38,00 | 38,08 | 0,07% | 5.669,00 |
| 13.11.2025 | 38,50 | 38,64 | 38,05 | 38,05 | -1,26% | 41.277,00 |
| 12.11.2025 | 38,59 | 38,75 | 38,36 | 38,54 | 0,79% | 44.806,00 |
| 11.11.2025 | 38,21 | 38,33 | 38,02 | 38,24 | 0,38% | 3.077,00 |
| 10.11.2025 | 37,83 | 38,18 | 37,82 | 38,10 | 2,05% | 9.166,00 |
| 07.11.2025 | 37,08 | 37,33 | 37,08 | 37,33 | -0,07% | 3.965,00 |
| 06.11.2025 | 37,46 | 37,52 | 37,28 | 37,35 | -0,59% | 4.465,00 |
| 05.11.2025 | 37,47 | 37,70 | 37,47 | 37,58 | 0,94% | 52.869,00 |
| 04.11.2025 | 37,54 | 37,54 | 37,21 | 37,23 | -1,63% | 4.158,00 |
| 03.11.2025 | 37,76 | 37,92 | 37,72 | 37,84 | 0,29% | 13.625,00 |
| 31.10.2025 | 37,75 | 37,81 | 37,65 | 37,73 | 0,15% | 2.679,00 |
| 30.10.2025 | 37,71 | 37,82 | 37,62 | 37,68 | -0,60% | 5.383,00 |
| 29.10.2025 | 38,18 | 38,28 | 37,85 | 37,91 | -0,19% | 4.661,00 |
| 28.10.2025 | 37,83 | 37,98 | 37,83 | 37,98 | -0,05% | 3.672,00 |
| 27.10.2025 | 37,97 | 38,05 | 37,78 | 38,00 | 0,77% | 8.536,00 |
| 24.10.2025 | 37,67 | 37,74 | 37,60 | 37,71 | 0,61% | 10.836,00 |
| 23.10.2025 | 37,46 | 37,55 | 37,46 | 37,48 | 0,66% | 1.544,00 |
| 22.10.2025 | 37,13 | 37,40 | 37,12 | 37,24 | -0,24% | 3.914,00 |
| 21.10.2025 | 37,74 | 37,74 | 37,32 | 37,33 | -1,47% | 3.950,00 |
| 20.10.2025 | 37,78 | 37,95 | 37,78 | 37,88 | 1,17% | 1.148,00 |
| 17.10.2025 | 37,18 | 37,47 | 37,17 | 37,44 | -0,64% | 8.903,00 |
| 16.10.2025 | 37,89 | 37,89 | 37,69 | 37,69 | 0,23% | 1.300,00 |
| 15.10.2025 | 37,62 | 37,69 | 37,60 | 37,60 | 1,36% | 2.174,00 |
| 14.10.2025 | 36,93 | 37,10 | 36,93 | 37,10 | -0,40% | 443,00 |
| 13.10.2025 | 37,32 | 37,40 | 37,24 | 37,25 | 1,73% | 914,00 |
| 10.10.2025 | 37,53 | 37,53 | 36,61 | 36,61 | -2,49% | 3.686,00 |
| 09.10.2025 | 37,93 | 37,93 | 37,53 | 37,55 | -1,12% | 12.494,00 |
| 08.10.2025 | 37,93 | 38,02 | 37,93 | 37,97 | 0,61% | 622,00 |
| 07.10.2025 | 37,99 | 37,99 | 37,74 | 37,74 | -0,71% | 887,00 |
| 06.10.2025 | 38,07 | 38,21 | 37,91 | 38,01 | 0,98% | 5.633,00 |
| 02.10.2025 | 37,71 | 37,71 | 37,48 | 37,64 | -0,03% | 649,00 |
| 01.10.2025 | 37,65 | 37,76 | 37,59 | 37,66 | 1,04% | 5.319,00 |
| 30.09.2025 | 37,28 | 37,38 | 37,25 | 37,27 | 0,55% | 4.098,00 |
| 29.09.2025 | 37,15 | 37,15 | 37,03 | 37,06 | 0,55% | 1.952,00 |
| 26.09.2025 | 36,77 | 36,86 | 36,77 | 36,86 | 0,27% | 3.172,00 |
| 25.09.2025 | 36,81 | 36,84 | 36,70 | 36,76 | -0,47% | 7.477,00 |
| 24.09.2025 | 37,14 | 37,14 | 36,94 | 36,94 | -0,31% | 4.826,00 |
| 23.09.2025 | 37,20 | 37,33 | 37,05 | 37,05 | -0,61% | 7.807,00 |
| 22.09.2025 | 37,17 | 37,37 | 37,08 | 37,28 | 0,40% | 2.848,00 |
| 19.09.2025 | 37,14 | 37,14 | 37,11 | 37,13 | 0,04% | 1.657,00 |
| 18.09.2025 | 36,92 | 37,12 | 36,92 | 37,12 | 0,19% | 597,00 |