Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 44,68 | 45,32 | 44,68 | 45,22 | 3,32% | 21.518,00 |
| 29.07.2026 | 44,15 | 44,70 | 43,60 | 43,77 | -1,04% | 39.255,00 |
| 28.07.2026 | 43,85 | 44,39 | 43,85 | 44,23 | -0,91% | 20.086,00 |
| 27.07.2026 | 44,86 | 45,07 | 44,31 | 44,63 | 0,22% | 21.532,00 |
| 24.07.2026 | 44,81 | 44,96 | 44,50 | 44,54 | -0,39% | 19.189,00 |
| 23.07.2026 | 44,88 | 44,98 | 44,54 | 44,71 | -1,24% | 83.695,00 |
| 22.07.2026 | 45,25 | 45,37 | 45,19 | 45,27 | 0,22% | 29.549,00 |
| 21.07.2026 | 45,01 | 45,26 | 44,83 | 45,17 | 2,27% | 56.918,00 |
| 20.07.2026 | 44,53 | 44,54 | 44,08 | 44,17 | 0,41% | 89.776,00 |
| 17.07.2026 | 43,62 | 44,39 | 43,62 | 43,99 | -0,83% | 22.252,00 |
| 16.07.2026 | 44,72 | 44,72 | 44,28 | 44,36 | -1,38% | 74.989,00 |
| 15.07.2026 | 45,00 | 45,11 | 44,52 | 44,98 | 0,20% | 19.647,00 |
| 14.07.2026 | 45,13 | 45,13 | 44,74 | 44,89 | 1,45% | 45.971,00 |
| 13.07.2026 | 44,55 | 44,72 | 44,20 | 44,25 | -1,64% | 86.701,00 |
| 10.07.2026 | 44,80 | 45,17 | 44,63 | 44,99 | 0,30% | 469.486,00 |
| 09.07.2026 | 44,88 | 45,03 | 44,82 | 44,86 | 0,67% | 21.569,00 |
| 08.07.2026 | 44,27 | 44,58 | 44,05 | 44,56 | -0,29% | 27.913,00 |
| 07.07.2026 | 44,96 | 45,01 | 44,49 | 44,69 | -1,52% | 27.761,00 |
| 06.07.2026 | 45,32 | 45,57 | 45,20 | 45,38 | 2,28% | 20.912,00 |
| 02.07.2026 | 45,04 | 45,14 | 44,03 | 44,37 | 0,04% | 34.361,00 |
| 01.07.2026 | 44,50 | 45,01 | 44,34 | 44,35 | -1,27% | 64.546,00 |
| 30.06.2026 | 44,64 | 45,07 | 44,54 | 44,92 | 0,89% | 45.934,00 |
| 29.06.2026 | 44,15 | 44,59 | 43,88 | 44,53 | 0,50% | 24.143,00 |
| 26.06.2026 | 44,22 | 44,55 | 44,13 | 44,31 | -0,47% | 25.510,00 |
| 25.06.2026 | 44,78 | 44,88 | 44,46 | 44,51 | 0,58% | 15.259,00 |
| 24.06.2026 | 44,37 | 44,49 | 44,03 | 44,26 | -0,61% | 23.704,00 |
| 23.06.2026 | 44,64 | 44,83 | 44,34 | 44,53 | -3,43% | 44.969,00 |
| 22.06.2026 | 46,22 | 46,22 | 45,97 | 46,11 | 0,23% | 40.602,00 |
| 18.06.2026 | 46,03 | 46,08 | 45,90 | 46,01 | 1,25% | 81.518,00 |
| 17.06.2026 | 46,09 | 46,32 | 45,41 | 45,44 | -0,51% | 53.194,00 |
| 16.06.2026 | 45,98 | 46,00 | 45,63 | 45,68 | -0,46% | 62.930,00 |
| 15.06.2026 | 46,15 | 46,15 | 45,79 | 45,89 | 1,29% | 61.440,00 |
| 12.06.2026 | 45,14 | 45,41 | 44,76 | 45,30 | 0,35% | 49.698,00 |
| 11.06.2026 | 44,04 | 45,24 | 44,04 | 45,14 | 3,65% | 74.901,00 |
| 10.06.2026 | 44,01 | 44,29 | 43,50 | 43,55 | -1,40% | 32.193,00 |
| 09.06.2026 | 44,92 | 44,93 | 43,51 | 44,17 | -0,34% | 204.293,00 |
| 08.06.2026 | 44,58 | 44,58 | 44,15 | 44,32 | 1,19% | 25.617,00 |
| 05.06.2026 | 45,03 | 45,26 | 43,64 | 43,80 | -4,38% | 90.447,00 |
| 04.06.2026 | 45,62 | 45,90 | 45,53 | 45,80 | -0,31% | 254.894,00 |
| 03.06.2026 | 46,27 | 46,27 | 45,88 | 45,94 | -1,13% | 223.775,00 |
| 02.06.2026 | 46,22 | 46,59 | 46,13 | 46,47 | 0,91% | 361.135,00 |
| 01.06.2026 | 45,88 | 46,22 | 45,74 | 46,05 | -0,04% | 16.319,00 |
| 29.05.2026 | 45,93 | 46,20 | 45,93 | 46,07 | 0,62% | 180.127,00 |
| 28.05.2026 | 45,34 | 45,92 | 45,13 | 45,78 | 0,50% | 60.213,00 |
| 27.05.2026 | 45,82 | 45,82 | 45,43 | 45,56 | -0,39% | 44.210,00 |
| 26.05.2026 | 45,45 | 45,90 | 45,45 | 45,73 | 2,20% | 86.165,00 |
| 22.05.2026 | 44,75 | 45,02 | 44,68 | 44,75 | -0,44% | 28.451,00 |
| 21.05.2026 | 44,49 | 45,10 | 44,34 | 44,95 | 0,44% | 72.583,00 |
| 20.05.2026 | 44,16 | 44,77 | 44,10 | 44,75 | 2,02% | 34.455,00 |
| 19.05.2026 | 44,17 | 44,18 | 43,59 | 43,87 | -0,77% | 136.591,00 |
| 18.05.2026 | 45,26 | 45,26 | 43,87 | 44,21 | 0,34% | 171.834,00 |
| 15.05.2026 | 44,52 | 44,52 | 43,93 | 44,06 | -2,65% | 117.137,00 |
| 14.05.2026 | 45,05 | 45,39 | 44,85 | 45,26 | -0,13% | 147.639,00 |
| 13.05.2026 | 45,14 | 45,41 | 44,97 | 45,31 | 0,64% | 173.097,00 |
| 12.05.2026 | 45,12 | 45,15 | 44,66 | 45,03 | -1,31% | 34.864,00 |
| 11.05.2026 | 45,33 | 45,74 | 45,33 | 45,63 | 0,53% | 94.489,00 |
| 08.05.2026 | 45,20 | 45,46 | 45,03 | 45,39 | 1,11% | 45.972,00 |
| 07.05.2026 | 45,58 | 45,58 | 44,74 | 44,89 | -1,67% | 245.908,00 |
| 06.05.2026 | 45,10 | 45,73 | 45,10 | 45,65 | 2,66% | 63.353,00 |
| 05.05.2026 | 44,40 | 44,59 | 44,18 | 44,47 | 1,51% | 37.778,00 |
| 04.05.2026 | 44,04 | 44,17 | 43,67 | 43,80 | -0,63% | 18.004,00 |
| 01.05.2026 | 44,06 | 44,42 | 44,06 | 44,08 | -0,44% | 43.955,00 |
| 30.04.2026 | 43,75 | 44,28 | 43,66 | 44,28 | 2,66% | 23.068,00 |
| 29.04.2026 | 43,41 | 43,41 | 42,98 | 43,13 | -0,65% | 49.796,00 |
| 28.04.2026 | 43,51 | 43,54 | 43,14 | 43,41 | -0,67% | 52.198,00 |
| 27.04.2026 | 43,79 | 43,83 | 43,56 | 43,70 | -0,36% | 69.294,00 |
| 24.04.2026 | 43,70 | 43,90 | 43,53 | 43,86 | 0,83% | 28.862,00 |
| 23.04.2026 | 43,88 | 43,95 | 42,99 | 43,50 | -1,16% | 31.852,00 |
| 22.04.2026 | 44,06 | 44,11 | 43,82 | 44,01 | 1,07% | 127.834,00 |
| 21.04.2026 | 44,36 | 44,36 | 43,44 | 43,54 | -2,14% | 76.552,00 |
| 20.04.2026 | 44,63 | 44,63 | 44,26 | 44,49 | -0,50% | 43.732,00 |
| 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 |