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 | 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 |
| 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 |