Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,96 | 18,07 | 17,81 | 17,90 | -1,27% | - |
| 25.02.2021 | 18,35 | 18,43 | 18,03 | 18,13 | 0,06% | - |
| 24.02.2021 | 17,97 | 18,20 | 17,91 | 18,12 | -0,30% | - |
| 23.02.2021 | 17,98 | 18,20 | 17,85 | 18,17 | 0,97% | - |
| 22.02.2021 | 17,79 | 18,28 | 17,71 | 18,00 | -7,81% | - |
| 19.02.2021 | 19,52 | 19,81 | 19,17 | 19,52 | -3,87% | - |
| 18.02.2021 | 20,28 | 20,48 | 20,13 | 20,31 | -0,95% | - |
| 17.02.2021 | 20,50 | 20,61 | 0,00 | 20,50 | -0,44% | - |
| 16.02.2021 | 20,49 | 20,70 | 20,30 | 20,59 | 1,13% | - |
| 12.02.2021 | 20,34 | 20,51 | 20,22 | 20,36 | -0,17% | - |
| 11.02.2021 | 20,35 | 20,47 | 20,03 | 20,40 | -0,51% | - |
| 10.02.2021 | 20,68 | 20,83 | 0,00 | 20,50 | -0,32% | - |
| 09.02.2021 | 20,46 | 20,79 | 0,00 | 20,57 | -1,37% | - |
| 08.02.2021 | 20,96 | 20,99 | 20,54 | 20,85 | 1,51% | - |
| 05.02.2021 | 20,30 | 20,63 | 20,29 | 20,54 | 1,63% | - |
| 04.02.2021 | 20,26 | 20,27 | 20,21 | 20,21 | 2,80% | - |
| 03.02.2021 | 19,36 | 19,67 | 19,23 | 19,66 | 1,05% | - |
| 02.02.2021 | 19,28 | 19,56 | 19,26 | 19,46 | 1,65% | - |
| 01.02.2021 | 19,13 | 19,14 | 19,13 | 19,14 | 1,86% | - |
| 29.01.2021 | 19,31 | 19,37 | 18,77 | 18,79 | -2,34% | - |
| 28.01.2021 | 19,43 | 19,63 | 19,16 | 19,24 | -2,21% | - |
| 27.01.2021 | 20,17 | 20,32 | 19,61 | 19,68 | -4,12% | - |
| 26.01.2021 | 20,56 | 20,60 | 20,51 | 20,52 | 2,09% | - |
| 25.01.2021 | 20,16 | 20,35 | 19,71 | 20,10 | -2,07% | - |
| 22.01.2021 | 20,31 | 20,58 | 20,28 | 20,53 | 0,84% | - |
| 21.01.2021 | 20,40 | 20,40 | 20,36 | 20,36 | -2,61% | - |
| 20.01.2021 | 20,88 | 20,92 | 20,53 | 20,90 | 1,46% | - |
| 19.01.2021 | 20,30 | 20,85 | 20,27 | 20,60 | 1,70% | - |
| 15.01.2021 | 19,73 | 20,26 | 19,70 | 20,26 | 1,66% | - |
| 14.01.2021 | 19,61 | 20,22 | 19,42 | 19,93 | 5,59% | - |
| 13.01.2021 | 19,17 | 19,21 | 18,83 | 18,87 | -1,54% | - |
| 12.01.2021 | 19,44 | 19,45 | 19,07 | 19,17 | -0,52% | - |
| 11.01.2021 | 19,34 | 19,36 | 19,07 | 19,27 | -0,64% | - |
| 08.01.2021 | 19,41 | 19,46 | 19,07 | 19,39 | -1,50% | - |
| 07.01.2021 | 19,85 | 19,86 | 19,58 | 19,69 | 0,00% | - |
| 06.01.2021 | 19,27 | 19,75 | 19,22 | 19,69 | 4,54% | - |
| 05.01.2021 | 18,93 | 19,21 | 18,80 | 18,83 | 0,24% | - |
| 04.01.2021 | 18,72 | 18,80 | 18,29 | 18,79 | 0,99% | - |
| 31.12.2020 | 18,36 | 18,65 | 18,29 | 18,60 | 2,82% | - |
| 30.12.2020 | 18,25 | 18,36 | 18,05 | 18,09 | -0,55% | - |
| 29.12.2020 | 18,26 | 18,31 | 18,03 | 18,19 | -1,46% | - |
| 28.12.2020 | 18,40 | 18,71 | 18,15 | 18,46 | 1,62% | - |
| 24.12.2020 | 18,01 | 18,43 | 17,95 | 18,17 | 0,55% | - |
| 23.12.2020 | 17,89 | 18,12 | 17,78 | 18,07 | 1,12% | - |
| 22.12.2020 | 17,95 | 17,98 | 17,66 | 17,87 | -0,94% | - |
| 21.12.2020 | 17,82 | 18,06 | 17,70 | 18,04 | -0,44% | - |
| 18.12.2020 | 18,33 | 18,35 | 18,12 | 18,12 | -2,84% | - |
| 17.12.2020 | 18,59 | 18,68 | 18,37 | 18,65 | -0,32% | - |
| 16.12.2020 | 19,14 | 19,17 | 18,59 | 18,71 | -2,25% | - |
| 15.12.2020 | 18,76 | 19,25 | 18,68 | 19,14 | 0,53% | - |
| 14.12.2020 | 19,12 | 19,17 | 18,98 | 19,04 | 1,82% | - |
| 11.12.2020 | 18,79 | 18,88 | 18,55 | 18,70 | -1,48% | - |
| 10.12.2020 | 18,94 | 19,00 | 18,76 | 18,98 | -0,73% | - |
| 09.12.2020 | 19,16 | 19,22 | 18,94 | 19,12 | 0,66% | - |
| 08.12.2020 | 18,75 | 19,22 | 18,52 | 18,99 | 0,50% | - |
| 07.12.2020 | 19,16 | 19,42 | 18,90 | 18,90 | -0,87% | - |
| 04.12.2020 | 19,15 | 19,16 | 18,85 | 19,06 | 0,66% | - |
| 03.12.2020 | 19,02 | 19,14 | 18,85 | 18,94 | -0,21% | - |
| 02.12.2020 | 19,14 | 19,49 | 18,94 | 18,98 | -0,71% | - |
| 01.12.2020 | 19,23 | 19,26 | 18,78 | 19,11 | 0,58% | - |
| 30.11.2020 | 19,55 | 19,63 | 18,97 | 19,00 | -4,38% | - |
| 27.11.2020 | 19,56 | 19,90 | 19,51 | 19,87 | 1,56% | - |
| 25.11.2020 | 19,57 | 19,70 | 19,48 | 19,57 | -0,86% | - |
| 24.11.2020 | 19,59 | 19,90 | 19,52 | 19,74 | 3,03% | - |
| 23.11.2020 | 18,91 | 19,20 | 18,78 | 19,16 | 2,24% | - |
| 20.11.2020 | 18,62 | 18,81 | 18,58 | 18,74 | -0,66% | - |
| 19.11.2020 | 18,89 | 18,89 | 18,56 | 18,86 | 0,13% | - |
| 18.11.2020 | 19,48 | 19,48 | 18,81 | 18,84 | -2,96% | - |
| 17.11.2020 | 19,31 | 19,54 | 19,24 | 19,41 | 0,39% | - |
| 16.11.2020 | 19,62 | 19,62 | 19,11 | 19,34 | 1,39% | - |
| 13.11.2020 | 19,10 | 19,21 | 18,84 | 19,07 | 3,42% | - |
| 12.11.2020 | 18,44 | 18,44 | 18,44 | 18,44 | 0,85% | - |
| 11.11.2020 | 18,69 | 19,09 | 18,29 | 18,29 | -1,24% | - |
| 10.11.2020 | 18,70 | 18,86 | 0,00 | 18,52 | 0,82% | - |
| 09.11.2020 | 18,67 | 18,92 | 0,00 | 18,37 | 7,30% | - |
| 06.11.2020 | 18,31 | 18,39 | 17,04 | 17,12 | -2,76% | - |
| 05.11.2020 | 17,51 | 17,85 | 17,51 | 17,60 | 2,27% | - |
| 04.11.2020 | 17,05 | 17,65 | 17,03 | 17,21 | -0,35% | - |
| 03.11.2020 | 17,37 | 17,37 | 17,04 | 17,27 | 2,40% | - |
| 02.11.2020 | 16,91 | 17,06 | 16,72 | 16,87 | -0,59% | - |
| 30.10.2020 | 16,74 | 17,04 | 0,00 | 16,97 | 1,53% | - |
| 29.10.2020 | 16,47 | 17,00 | 16,43 | 16,71 | 0,42% | - |
| 28.10.2020 | 16,91 | 17,07 | 16,57 | 16,64 | -6,73% | - |
| 27.10.2020 | 17,50 | 17,86 | 17,49 | 17,84 | 2,35% | - |
| 26.10.2020 | 17,09 | 17,47 | 16,94 | 17,43 | 0,00% | - |
| 23.10.2020 | 17,36 | 17,53 | 17,21 | 17,43 | 0,66% | - |
| 22.10.2020 | 17,10 | 17,38 | 17,05 | 17,32 | 0,90% | - |
| 21.10.2020 | 0,00 | 17,51 | 0,00 | 17,16 | -5,01% | - |
| 20.10.2020 | 17,79 | 18,07 | 17,60 | 18,07 | 2,73% | - |
| 19.10.2020 | 18,10 | 18,10 | 17,58 | 17,59 | -2,36% | - |
| 16.10.2020 | 18,19 | 18,30 | 18,01 | 18,01 | -0,55% | - |
| 15.10.2020 | 17,97 | 18,29 | 17,84 | 18,11 | -2,40% | - |
| 14.10.2020 | 18,88 | 18,88 | 18,19 | 18,56 | -1,46% | - |
| 13.10.2020 | 18,89 | 19,03 | 18,64 | 18,83 | -1,39% | - |
| 12.10.2020 | 19,12 | 19,18 | 18,95 | 19,10 | 0,13% | - |
| 09.10.2020 | 19,06 | 19,36 | 18,85 | 19,07 | 0,82% | - |
| 08.10.2020 | 0,00 | 19,04 | 0,00 | 18,92 | 2,11% | - |
| 07.10.2020 | 18,21 | 18,55 | 18,09 | 18,53 | 1,20% | - |
| 06.10.2020 | 18,67 | 18,69 | 18,16 | 18,31 | -0,71% | - |
| 05.10.2020 | 18,33 | 18,60 | 17,99 | 18,44 | 1,15% | - |