Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 29,77 | 29,92 | 29,77 | 29,80 | -0,62% | 2.772,00 |
| 12.03.2025 | 29,96 | 30,01 | 29,93 | 29,98 | 0,58% | 1.515,00 |
| 11.03.2025 | 29,86 | 29,88 | 29,56 | 29,81 | 0,39% | 7.112,00 |
| 10.03.2025 | 29,88 | 29,90 | 29,61 | 29,69 | -2,88% | 14.354,00 |
| 07.03.2025 | 30,40 | 30,57 | 30,37 | 30,57 | 0,53% | 1.563,00 |
| 06.03.2025 | 30,44 | 30,44 | 30,41 | 30,41 | 2,14% | 947,00 |
| 04.03.2025 | 29,38 | 29,96 | 29,38 | 29,77 | 0,27% | 872,00 |
| 03.03.2025 | 29,94 | 29,99 | 29,62 | 29,70 | 0,59% | 4.099,00 |
| 27.02.2025 | 29,77 | 29,77 | 29,52 | 29,52 | -0,94% | 1.986,00 |
| 26.02.2025 | 29,73 | 29,80 | 29,73 | 29,80 | 0,38% | 1.349,00 |
| 25.02.2025 | 29,77 | 29,81 | 29,65 | 29,69 | 0,49% | 2.291,00 |
| 24.02.2025 | 29,58 | 29,66 | 29,54 | 29,54 | -0,17% | 14.719,00 |
| 21.02.2025 | 29,88 | 29,88 | 29,59 | 29,60 | -0,65% | 3.071,00 |
| 20.02.2025 | 29,79 | 29,79 | 29,79 | 29,79 | 0,21% | 928,00 |
| 19.02.2025 | 29,71 | 29,74 | 29,67 | 29,73 | -0,67% | 1.380,00 |
| 18.02.2025 | 29,87 | 29,93 | 29,87 | 29,93 | 1,49% | 547,00 |
| 14.02.2025 | 29,52 | 29,52 | 29,49 | 29,49 | 0,27% | 687,00 |
| 13.02.2025 | 29,13 | 29,41 | 29,13 | 29,41 | 0,67% | 1.118,00 |
| 12.02.2025 | 29,03 | 29,22 | 29,03 | 29,22 | 0,33% | 1.843,00 |
| 11.02.2025 | 28,98 | 29,12 | 28,98 | 29,12 | 0,07% | 909,00 |
| 10.02.2025 | 29,10 | 29,17 | 29,07 | 29,10 | 0,07% | 5.719,00 |
| 06.02.2025 | 29,03 | 29,08 | 29,03 | 29,08 | 0,41% | 684,00 |
| 05.02.2025 | 29,03 | 29,03 | 28,96 | 28,96 | 0,91% | 1.719,00 |
| 04.02.2025 | 28,51 | 28,75 | 28,51 | 28,70 | 1,02% | 4.662,00 |
| 03.02.2025 | 28,14 | 28,41 | 28,14 | 28,41 | -0,53% | 3.871,00 |
| 31.01.2025 | 28,76 | 28,83 | 28,52 | 28,56 | -0,70% | 3.008,00 |
| 30.01.2025 | 28,75 | 28,86 | 28,75 | 28,76 | 1,02% | 775,00 |
| 29.01.2025 | 28,50 | 28,54 | 28,47 | 28,47 | -0,14% | 1.849,00 |
| 28.01.2025 | 28,30 | 28,51 | 28,30 | 28,51 | 0,64% | 2.802,00 |
| 27.01.2025 | 28,27 | 28,34 | 28,27 | 28,33 | -0,70% | 2.329,00 |
| 24.01.2025 | 28,55 | 28,58 | 28,53 | 28,53 | 0,56% | 2.965,00 |
| 23.01.2025 | 28,26 | 28,37 | 28,26 | 28,37 | 0,71% | 16.453,00 |
| 21.01.2025 | 28,15 | 28,17 | 28,15 | 28,17 | 1,66% | 1.398,00 |
| 17.01.2025 | 27,69 | 27,88 | 27,69 | 27,71 | -0,18% | 1.141,00 |
| 16.01.2025 | 27,70 | 27,76 | 27,68 | 27,76 | 0,47% | 1.152,00 |
| 15.01.2025 | 27,30 | 27,65 | 27,30 | 27,63 | 0,84% | 4.191,00 |
| 14.01.2025 | 27,27 | 27,40 | 27,27 | 27,40 | 0,96% | 1.180,00 |
| 13.01.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -0,55% | 401,00 |
| 10.01.2025 | 27,39 | 27,39 | 27,29 | 27,29 | -1,48% | 6.339,00 |
| 08.01.2025 | 27,56 | 27,70 | 27,56 | 27,70 | 0,36% | 3.115,00 |
| 07.01.2025 | 27,90 | 27,90 | 27,60 | 27,60 | -0,60% | 7.473,00 |
| 06.01.2025 | 27,82 | 27,82 | 27,77 | 27,77 | 0,53% | 113,00 |
| 03.01.2025 | 27,50 | 27,65 | 27,50 | 27,62 | 0,51% | 3.809,00 |
| 02.01.2025 | 27,51 | 27,57 | 27,48 | 27,48 | -0,25% | 698,00 |
| 31.12.2024 | 27,54 | 27,73 | 27,47 | 27,55 | -0,11% | 11.244,00 |
| 30.12.2024 | 27,48 | 27,58 | 27,48 | 27,58 | -3,79% | 610,00 |
| 27.12.2024 | 28,61 | 28,67 | 28,61 | 28,67 | -0,41% | 734,00 |
| 26.12.2024 | 28,78 | 28,79 | 28,78 | 28,78 | 0,21% | 504,00 |
| 24.12.2024 | 28,59 | 28,72 | 28,59 | 28,72 | 0,50% | 138,00 |
| 20.12.2024 | 28,40 | 28,58 | 28,40 | 28,58 | 0,28% | 1.775,00 |
| 19.12.2024 | 28,56 | 28,69 | 28,50 | 28,50 | 0,07% | 1.067,00 |
| 18.12.2024 | 29,19 | 29,19 | 28,48 | 28,48 | -2,30% | 1.354,00 |
| 17.12.2024 | 29,11 | 29,21 | 29,11 | 29,15 | -0,39% | 2.998,00 |
| 16.12.2024 | 29,31 | 29,31 | 29,26 | 29,26 | -0,60% | 2.629,00 |
| 13.12.2024 | 29,61 | 29,61 | 29,34 | 29,44 | -0,91% | 2.964,00 |
| 11.12.2024 | 29,61 | 29,76 | 29,61 | 29,71 | 0,29% | 4.488,00 |
| 10.12.2024 | 29,68 | 29,68 | 29,59 | 29,63 | -0,85% | 1.195,00 |
| 09.12.2024 | 29,89 | 30,15 | 29,88 | 29,88 | 0,17% | 3.056,00 |
| 06.12.2024 | 29,93 | 29,93 | 29,83 | 29,83 | -0,27% | 5.412,00 |
| 05.12.2024 | 29,85 | 29,91 | 29,85 | 29,91 | 0,61% | 472,00 |
| 04.12.2024 | 29,75 | 29,75 | 29,70 | 29,73 | 0,00% | 2.131,00 |
| 03.12.2024 | 29,74 | 29,79 | 29,73 | 29,73 | 0,07% | 7.615,00 |
| 02.12.2024 | 29,55 | 29,55 | 29,55 | 29,71 | 0,81% | 611,00 |
| 29.11.2024 | 29,53 | 29,53 | 29,46 | 29,47 | 1,31% | 1.646,00 |
| 26.11.2024 | 29,14 | 29,14 | 29,09 | 29,09 | -0,41% | 885,00 |
| 25.11.2024 | 29,33 | 29,36 | 29,19 | 29,21 | -0,27% | 875,00 |
| 22.11.2024 | 29,27 | 29,33 | 29,27 | 29,29 | 0,21% | 1.924,00 |
| 20.11.2024 | 29,19 | 29,23 | 29,19 | 29,23 | -0,37% | 440,00 |
| 19.11.2024 | 29,08 | 29,34 | 29,04 | 29,34 | 0,51% | 8.054,00 |
| 18.11.2024 | 28,93 | 29,21 | 28,93 | 29,19 | 0,95% | 1.419,00 |
| 15.11.2024 | 28,85 | 28,94 | 28,85 | 28,92 | -0,26% | 2.420,00 |
| 14.11.2024 | 29,05 | 29,26 | 28,99 | 28,99 | -0,10% | 62.567,00 |
| 13.11.2024 | 28,98 | 29,02 | 28,94 | 29,02 | -0,68% | 1.518,00 |
| 12.11.2024 | 29,20 | 29,22 | 29,12 | 29,22 | -1,05% | 6.974,00 |
| 11.11.2024 | 29,60 | 29,60 | 29,53 | 29,53 | -0,14% | 1.156,00 |
| 08.11.2024 | 29,57 | 29,57 | 29,57 | 29,57 | -1,80% | 67,00 |
| 07.11.2024 | 29,95 | 30,11 | 29,95 | 30,11 | 1,67% | 1.367,00 |
| 06.11.2024 | 29,35 | 29,62 | 29,35 | 29,62 | -1,31% | 504,00 |
| 05.11.2024 | 29,96 | 30,01 | 29,94 | 30,01 | 1,21% | 357,00 |
| 04.11.2024 | 29,65 | 29,65 | 29,65 | 29,65 | 0,34% | 56,00 |
| 01.11.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 0,55% | 44,00 |
| 31.10.2024 | 29,29 | 29,39 | 29,01 | 29,39 | -0,96% | 4.279,00 |
| 30.10.2024 | 29,54 | 29,67 | 29,54 | 29,67 | -0,53% | 301,00 |
| 29.10.2024 | 29,80 | 29,83 | 29,77 | 29,83 | -0,23% | 1.883,00 |
| 28.10.2024 | 29,81 | 30,01 | 29,81 | 29,90 | 0,23% | 1.299,00 |
| 25.10.2024 | 29,78 | 29,83 | 29,78 | 29,83 | -0,07% | 318,00 |
| 24.10.2024 | 29,91 | 29,91 | 29,85 | 29,85 | -0,18% | 491,00 |
| 23.10.2024 | 29,91 | 29,91 | 29,91 | 29,91 | -1,11% | 1,00 |
| 22.10.2024 | 30,12 | 30,24 | 30,12 | 30,24 | 0,25% | 239,00 |
| 21.10.2024 | 30,14 | 30,20 | 30,14 | 30,17 | -1,20% | 1.678,00 |
| 18.10.2024 | 30,49 | 30,53 | 30,47 | 30,53 | 0,66% | 1.285,00 |
| 17.10.2024 | 30,33 | 30,33 | 30,33 | 30,33 | -0,13% | 11,00 |
| 16.10.2024 | 30,37 | 30,37 | 30,37 | 30,37 | 0,76% | 93,00 |
| 15.10.2024 | 30,22 | 30,23 | 30,14 | 30,14 | -1,90% | 1.399,00 |
| 14.10.2024 | 30,61 | 30,73 | 30,61 | 30,73 | 0,24% | 578,00 |
| 11.10.2024 | 30,46 | 30,66 | 30,46 | 30,65 | 0,79% | 3.048,00 |
| 10.10.2024 | 30,28 | 30,41 | 30,28 | 30,41 | 0,30% | 458,00 |
| 09.10.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -0,03% | 103,00 |
| 08.10.2024 | 30,31 | 30,33 | 30,31 | 30,33 | -0,49% | 502,00 |
| 07.10.2024 | 30,53 | 30,56 | 30,41 | 30,48 | -0,15% | 7.176,00 |