Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 44,76 | 44,99 | 44,49 | 44,72 | 1,42% | 212.299,00 |
| 16.04.2026 | 44,04 | 44,29 | 43,87 | 44,09 | 0,11% | 182.692,00 |
| 15.04.2026 | 44,46 | 44,46 | 43,96 | 44,04 | -0,83% | 147.462,00 |
| 14.04.2026 | 44,42 | 44,54 | 44,25 | 44,41 | 1,02% | 28.100,00 |
| 13.04.2026 | 43,20 | 44,08 | 43,20 | 43,96 | 0,41% | 151.579,00 |
| 10.04.2026 | 44,01 | 44,01 | 43,61 | 43,78 | 0,41% | 441.522,00 |
| 09.04.2026 | 43,36 | 43,76 | 43,08 | 43,60 | 0,12% | 443.902,00 |
| 08.04.2026 | 43,81 | 43,81 | 43,33 | 43,55 | 4,19% | 23.991,00 |
| 07.04.2026 | 41,36 | 41,89 | 41,36 | 41,80 | 0,11% | 12.136,00 |
| 06.04.2026 | 41,71 | 41,87 | 41,60 | 41,76 | 0,48% | 369.440,00 |
| 02.04.2026 | 41,30 | 41,79 | 41,30 | 41,55 | -1,09% | 13.251,00 |
| 01.04.2026 | 41,88 | 42,31 | 41,85 | 42,01 | 1,87% | 38.090,00 |
| 31.03.2026 | 40,23 | 41,25 | 40,23 | 41,24 | 3,82% | 17.016,00 |
| 30.03.2026 | 40,31 | 40,31 | 39,68 | 39,72 | -0,42% | 53.380,00 |
| 27.03.2026 | 39,99 | 40,27 | 39,76 | 39,89 | -0,41% | 25.963,00 |
| 26.03.2026 | 40,34 | 40,73 | 40,00 | 40,05 | -2,47% | 19.255,00 |
| 25.03.2026 | 41,14 | 41,36 | 40,90 | 41,07 | 1,55% | 55.437,00 |
| 24.03.2026 | 39,98 | 40,73 | 39,98 | 40,44 | -0,52% | 20.885,00 |
| 23.03.2026 | 40,31 | 40,93 | 40,14 | 40,66 | 2,78% | 19.973,00 |
| 20.03.2026 | 40,12 | 40,12 | 39,37 | 39,56 | -3,23% | 18.551,00 |
| 19.03.2026 | 40,03 | 40,92 | 40,03 | 40,88 | -0,24% | 21.028,00 |
| 18.03.2026 | 41,38 | 41,53 | 40,95 | 40,98 | -1,80% | 37.570,00 |
| 17.03.2026 | 41,88 | 41,94 | 41,69 | 41,73 | 0,54% | 4.003,00 |
| 16.03.2026 | 41,43 | 41,55 | 41,21 | 41,51 | 2,14% | 63.050,00 |
| 13.03.2026 | 41,46 | 41,46 | 40,50 | 40,64 | -1,42% | 219.337,00 |
| 12.03.2026 | 41,78 | 41,78 | 41,03 | 41,22 | -1,96% | 43.764,00 |
| 11.03.2026 | 41,82 | 42,19 | 41,75 | 42,05 | 0,24% | 31.610,00 |
| 10.03.2026 | 42,01 | 42,76 | 41,80 | 41,95 | 0,59% | 1,00 |
| 09.03.2026 | 40,75 | 41,72 | 40,31 | 41,70 | 1,25% | 1,00 |
| 06.03.2026 | 40,89 | 41,51 | 40,67 | 41,19 | -1,29% | 1,00 |
| 05.03.2026 | 42,15 | 42,26 | 41,11 | 41,72 | -2,68% | 1,00 |
| 04.03.2026 | 42,70 | 42,87 | 42,34 | 42,87 | 1,71% | 1,00 |
| 03.03.2026 | 41,93 | 42,42 | 41,03 | 42,15 | -4,58% | 1,00 |
| 02.03.2026 | 43,86 | 44,31 | 43,72 | 44,17 | -1,52% | 1,00 |
| 27.02.2026 | 44,85 | 45,05 | 44,65 | 44,85 | 0,26% | 1,00 |
| 26.02.2026 | 44,63 | 44,84 | 44,29 | 44,74 | -0,59% | 1,00 |
| 25.02.2026 | 44,77 | 45,08 | 44,76 | 45,00 | 1,20% | 1,00 |
| 24.02.2026 | 44,03 | 44,58 | 44,03 | 44,47 | 0,94% | 1,00 |
| 23.02.2026 | 44,17 | 44,25 | 43,92 | 44,05 | 0,04% | 1,00 |
| 20.02.2026 | 43,61 | 44,11 | 43,53 | 44,03 | 1,19% | 41.143,00 |
| 19.02.2026 | 43,03 | 43,57 | 43,03 | 43,52 | 0,08% | 33.475,00 |
| 18.02.2026 | 43,15 | 43,73 | 43,15 | 43,48 | 0,65% | 110.132,00 |
| 17.02.2026 | 42,93 | 43,39 | 42,71 | 43,20 | -0,19% | 34.233,00 |
| 13.02.2026 | 42,97 | 43,90 | 42,69 | 43,29 | 0,62% | 81.331,00 |
| 12.02.2026 | 43,65 | 43,65 | 42,91 | 43,02 | -1,81% | 71.430,00 |
| 11.02.2026 | 43,54 | 43,84 | 43,26 | 43,81 | 1,14% | 55.609,00 |
| 10.02.2026 | 43,31 | 43,47 | 43,16 | 43,32 | 0,21% | 34.338,00 |
| 09.02.2026 | 42,76 | 43,29 | 42,73 | 43,23 | 1,64% | 36.932,00 |
| 06.02.2026 | 42,02 | 42,61 | 42,02 | 42,53 | 2,67% | 76.669,00 |
| 05.02.2026 | 41,69 | 41,71 | 41,39 | 41,43 | -1,64% | 35.715,00 |
| 04.02.2026 | 42,76 | 42,76 | 41,81 | 42,12 | -0,27% | 38.696,00 |
| 03.02.2026 | 42,43 | 42,43 | 41,93 | 42,23 | 0,81% | 20.303,00 |
| 02.02.2026 | 41,50 | 41,89 | 41,50 | 41,89 | 0,66% | 6.427,00 |
| 30.01.2026 | 42,16 | 42,16 | 41,53 | 41,62 | -2,32% | 14.046,00 |
| 29.01.2026 | 42,95 | 42,98 | 42,04 | 42,61 | 0,03% | 13.969,00 |
| 28.01.2026 | 42,59 | 42,63 | 42,30 | 42,60 | 0,04% | 31.869,00 |
| 27.01.2026 | 42,38 | 42,82 | 42,25 | 42,58 | 1,82% | 55.207,00 |
| 26.01.2026 | 41,89 | 42,03 | 41,80 | 41,82 | 0,63% | 23.807,00 |
| 23.01.2026 | 41,12 | 41,61 | 41,12 | 41,55 | 0,99% | 12.355,00 |
| 22.01.2026 | 40,96 | 41,30 | 40,96 | 41,15 | 0,41% | 34.340,00 |
| 21.01.2026 | 40,83 | 41,15 | 40,70 | 40,98 | 0,80% | 25.591,00 |
| 20.01.2026 | 40,76 | 40,84 | 40,64 | 40,65 | -0,98% | 34.285,00 |
| 16.01.2026 | 40,98 | 41,12 | 40,74 | 41,05 | 0,20% | 135.446,00 |
| 15.01.2026 | 40,84 | 41,19 | 40,84 | 40,97 | 0,19% | 148.418,00 |
| 14.01.2026 | 40,83 | 41,26 | 40,68 | 40,89 | 0,91% | 251.454,00 |
| 13.01.2026 | 40,72 | 40,72 | 40,52 | 40,53 | -0,70% | 6.719,00 |
| 12.01.2026 | 40,47 | 40,88 | 40,47 | 40,81 | 0,99% | 3.893,00 |
| 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 |