Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2021 | 25,25 | 25,26 | 25,25 | 25,26 | 0,03% | 25.186,00 |
| 10.05.2021 | 25,26 | 25,26 | 25,25 | 25,25 | -0,03% | 1.902,00 |
| 07.05.2021 | 25,25 | 25,26 | 25,25 | 25,26 | 0,02% | 5.175,00 |
| 06.05.2021 | 25,24 | 25,26 | 25,24 | 25,25 | 0,05% | 4.606,00 |
| 05.05.2021 | 25,27 | 25,27 | 25,24 | 25,24 | -0,07% | 3.731,00 |
| 04.05.2021 | 25,25 | 25,26 | 25,25 | 25,26 | 0,03% | 2.869,00 |
| 03.05.2021 | 25,26 | 25,26 | 25,24 | 25,25 | 0,03% | 7.167,00 |
| 30.04.2021 | 25,24 | 25,25 | 25,24 | 25,25 | 0,02% | 12.316,00 |
| 29.04.2021 | 25,25 | 25,25 | 25,24 | 25,24 | 0,00% | 7.725,00 |
| 28.04.2021 | 25,24 | 25,25 | 25,24 | 25,24 | -0,04% | 16.901,00 |
| 27.04.2021 | 25,24 | 25,25 | 25,24 | 25,25 | 0,00% | 12.541,00 |
| 26.04.2021 | 25,24 | 25,27 | 25,23 | 25,25 | 0,04% | 5.237,00 |
| 23.04.2021 | 25,23 | 25,24 | 25,23 | 25,24 | 0,04% | 9.828,00 |
| 22.04.2021 | 25,23 | 25,25 | 25,13 | 25,23 | -0,04% | 9.521,00 |
| 21.04.2021 | 25,24 | 25,24 | 25,23 | 25,24 | 0,04% | 9.864,00 |
| 20.04.2021 | 25,23 | 25,24 | 25,23 | 25,23 | 0,00% | 6.936,00 |
| 19.04.2021 | 25,23 | 25,24 | 25,23 | 25,23 | 0,00% | 2.605,00 |
| 16.04.2021 | 25,23 | 25,24 | 25,23 | 25,23 | 0,00% | 34.711,00 |
| 15.04.2021 | 25,24 | 25,24 | 25,23 | 25,23 | -0,02% | 25.986,00 |
| 14.04.2021 | 25,23 | 25,24 | 25,22 | 25,24 | -0,02% | 21.325,00 |
| 13.04.2021 | 25,24 | 25,25 | 25,22 | 25,24 | 0,00% | 921.720,00 |
| 12.04.2021 | 25,27 | 25,27 | 25,24 | 25,24 | -1,17% | 21.354,00 |
| 09.04.2021 | 25,52 | 25,54 | 25,51 | 25,54 | 0,16% | 7.082,00 |
| 08.04.2021 | 25,48 | 25,54 | 25,48 | 25,50 | -0,04% | 5.395,00 |
| 07.04.2021 | 25,51 | 25,54 | 25,50 | 25,51 | 0,04% | 6.897,00 |
| 06.04.2021 | 25,45 | 25,50 | 25,45 | 25,50 | 0,16% | 6.673,00 |
| 05.04.2021 | 25,41 | 25,46 | 25,40 | 25,46 | 0,33% | 3.333,00 |
| 01.04.2021 | 25,36 | 25,39 | 25,36 | 25,38 | 0,02% | 6.172,00 |
| 31.03.2021 | 25,35 | 25,38 | 25,35 | 25,37 | 0,08% | 18.737,00 |
| 30.03.2021 | 25,36 | 25,36 | 25,32 | 25,35 | -0,04% | 71.712,00 |
| 29.03.2021 | 25,33 | 25,36 | 25,29 | 25,36 | 0,17% | 12.703,00 |
| 26.03.2021 | 25,28 | 25,33 | 25,28 | 25,32 | 0,05% | 3.937,00 |
| 25.03.2021 | 25,32 | 25,35 | 25,30 | 25,30 | -0,19% | 5.128,00 |
| 24.03.2021 | 25,33 | 25,35 | 25,32 | 25,35 | 0,09% | 4.305,00 |
| 23.03.2021 | 25,32 | 25,33 | 25,30 | 25,33 | 0,10% | 2.481,00 |
| 22.03.2021 | 25,28 | 25,33 | 25,26 | 25,30 | 0,24% | 5.752,00 |
| 19.03.2021 | 25,12 | 25,28 | 25,12 | 25,24 | 0,04% | 6.233,00 |
| 18.03.2021 | 25,25 | 25,28 | 25,14 | 25,23 | -0,12% | 4.724,00 |
| 17.03.2021 | 25,26 | 25,30 | 25,25 | 25,26 | -0,24% | 6.288,00 |
| 16.03.2021 | 25,24 | 25,34 | 25,23 | 25,32 | 0,36% | 15.305,00 |
| 15.03.2021 | 25,21 | 25,24 | 25,20 | 25,23 | 0,16% | 8.607,00 |
| 12.03.2021 | 25,24 | 25,25 | 25,18 | 25,19 | -0,06% | 11.296,00 |
| 11.03.2021 | 25,26 | 25,27 | 25,19 | 25,20 | -1,70% | 19.628,00 |
| 10.03.2021 | 25,62 | 25,64 | 25,58 | 25,64 | 0,35% | 7.563,00 |
| 09.03.2021 | 25,61 | 25,63 | 25,55 | 25,55 | -0,08% | 1.729,00 |
| 08.03.2021 | 25,56 | 25,57 | 25,50 | 25,57 | 0,12% | 3.717,00 |
| 05.03.2021 | 25,53 | 25,55 | 25,53 | 25,54 | 0,08% | 1.662,00 |
| 04.03.2021 | 25,52 | 25,52 | 25,46 | 25,52 | 0,31% | 4.998,00 |
| 03.03.2021 | 25,44 | 25,53 | 25,38 | 25,44 | 0,03% | 2.946,00 |
| 02.03.2021 | 25,42 | 25,50 | 25,41 | 25,43 | 0,21% | 6.852,00 |
| 01.03.2021 | 25,42 | 25,42 | 25,34 | 25,38 | 0,51% | 4.854,00 |
| 26.02.2021 | 25,39 | 25,39 | 25,25 | 25,25 | -0,20% | 221.327,00 |
| 25.02.2021 | 25,40 | 25,41 | 25,22 | 25,30 | -0,43% | 7.656,00 |
| 24.02.2021 | 25,56 | 25,56 | 25,41 | 25,41 | -0,55% | 6.395,00 |
| 23.02.2021 | 25,51 | 25,57 | 25,51 | 25,55 | 0,27% | 3.545,00 |
| 22.02.2021 | 25,55 | 25,58 | 25,48 | 25,48 | -0,07% | 1.389,00 |
| 19.02.2021 | 25,56 | 25,58 | 25,50 | 25,50 | 0,20% | 1.150,00 |
| 18.02.2021 | 25,50 | 25,51 | 25,45 | 25,45 | -0,04% | 1.364,00 |
| 17.02.2021 | 25,54 | 25,54 | 25,46 | 25,46 | -0,04% | 3.694,00 |
| 16.02.2021 | 25,48 | 25,54 | 25,46 | 25,47 | 0,02% | 7.811,00 |
| 12.02.2021 | 25,52 | 25,54 | 25,46 | 25,47 | -0,14% | 342,00 |
| 11.02.2021 | 25,58 | 25,58 | 25,50 | 25,50 | -0,31% | 1.683,00 |
| 10.02.2021 | 25,78 | 25,79 | 25,56 | 25,58 | -0,16% | 2.594,00 |
| 09.02.2021 | 25,60 | 25,67 | 25,59 | 25,62 | 0,23% | 3.538,00 |
| 08.02.2021 | 25,60 | 25,60 | 25,53 | 25,56 | 0,14% | 3.802,00 |
| 05.02.2021 | 25,47 | 25,58 | 25,47 | 25,53 | 0,10% | 5.731,00 |
| 04.02.2021 | 25,47 | 25,52 | 25,47 | 25,50 | 0,16% | 806,00 |
| 03.02.2021 | 25,53 | 25,53 | 25,46 | 25,46 | -0,16% | 3.069,00 |
| 02.02.2021 | 25,44 | 25,57 | 25,44 | 25,50 | 0,16% | 801,00 |
| 01.02.2021 | 25,44 | 25,57 | 25,44 | 25,46 | 0,20% | 1.138,00 |
| 29.01.2021 | 25,37 | 25,46 | 25,37 | 25,41 | 0,16% | 4.888,00 |
| 28.01.2021 | 25,50 | 25,56 | 25,37 | 25,37 | 0,24% | 3.214,00 |
| 27.01.2021 | 25,47 | 25,54 | 25,31 | 25,31 | -0,78% | 8.458,00 |
| 26.01.2021 | 25,46 | 25,55 | 25,46 | 25,51 | 0,04% | 1.326,00 |
| 25.01.2021 | 25,42 | 25,50 | 25,42 | 25,50 | 0,31% | 1.399,00 |
| 22.01.2021 | 25,40 | 25,48 | 25,40 | 25,42 | -0,04% | 5.428,00 |
| 21.01.2021 | 25,52 | 25,52 | 25,43 | 25,43 | -0,31% | 2.262,00 |
| 20.01.2021 | 25,49 | 25,53 | 25,46 | 25,51 | 0,04% | 3.239,00 |
| 19.01.2021 | 25,59 | 25,59 | 25,48 | 25,50 | 0,16% | 1.983,00 |
| 15.01.2021 | 25,48 | 25,48 | 25,40 | 25,46 | 0,12% | 2.770,00 |
| 14.01.2021 | 25,51 | 25,51 | 25,40 | 25,43 | 0,16% | 3.233,00 |
| 13.01.2021 | 25,42 | 25,43 | 25,36 | 25,39 | 0,24% | 5.391,00 |
| 12.01.2021 | 25,37 | 25,40 | 25,30 | 25,33 | -0,08% | 5.218,00 |
| 11.01.2021 | 25,40 | 25,40 | 25,26 | 25,35 | -0,31% | 6.611,00 |
| 08.01.2021 | 25,42 | 25,44 | 25,34 | 25,43 | 0,20% | 3.478,00 |
| 07.01.2021 | 25,41 | 25,41 | 25,31 | 25,38 | -0,04% | 2.881,00 |
| 06.01.2021 | 25,39 | 25,39 | 25,27 | 25,39 | -0,04% | 11.179,00 |
| 05.01.2021 | 25,34 | 25,41 | 25,33 | 25,40 | 0,40% | 8.560,00 |
| 04.01.2021 | 25,37 | 25,38 | 25,19 | 25,30 | 0,08% | 20.724,00 |
| 31.12.2020 | 25,35 | 25,41 | 25,28 | 25,28 | -0,08% | 190.107,00 |
| 30.12.2020 | 25,53 | 25,53 | 25,18 | 25,30 | -0,55% | 19.751,00 |
| 29.12.2020 | 25,49 | 25,51 | 25,44 | 25,44 | 0,00% | 1.948,00 |
| 28.12.2020 | 25,51 | 25,55 | 25,44 | 25,44 | -0,47% | 5.161,00 |
| 24.12.2020 | 25,56 | 25,56 | 25,52 | 25,56 | 0,27% | 1.347,00 |
| 23.12.2020 | 25,63 | 25,63 | 25,45 | 25,49 | -0,35% | 7.837,00 |
| 22.12.2020 | 25,85 | 25,85 | 25,52 | 25,58 | -1,04% | 4.308,00 |
| 21.12.2020 | 25,71 | 25,85 | 25,71 | 25,85 | 0,70% | 2.017,00 |
| 18.12.2020 | 25,63 | 25,67 | 25,63 | 25,67 | 0,04% | 1.265,00 |
| 17.12.2020 | 25,60 | 25,66 | 25,60 | 25,66 | -0,04% | 4.133,00 |
| 16.12.2020 | 25,68 | 25,69 | 25,60 | 25,67 | 0,39% | 5.111,00 |