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 | 25,38 | 25,40 | 25,38 | 25,40 | 0,04% | 18.958,00 |
| 10.05.2021 | 25,38 | 25,39 | 25,38 | 25,39 | 0,00% | 6.915,00 |
| 07.05.2021 | 25,39 | 25,39 | 25,38 | 25,39 | 0,02% | 2.575,00 |
| 06.05.2021 | 25,38 | 25,39 | 25,38 | 25,38 | 0,02% | 231.974,00 |
| 05.05.2021 | 25,39 | 25,39 | 25,38 | 25,38 | -0,02% | 2.894,00 |
| 04.05.2021 | 25,40 | 25,40 | 25,38 | 25,39 | 0,00% | 5.791,00 |
| 03.05.2021 | 25,39 | 25,40 | 25,38 | 25,39 | -0,02% | 2.604,00 |
| 30.04.2021 | 25,37 | 25,40 | 25,37 | 25,39 | 0,06% | 4.787,00 |
| 29.04.2021 | 25,37 | 25,38 | 25,37 | 25,38 | 0,02% | 2.465,00 |
| 28.04.2021 | 25,37 | 25,38 | 25,37 | 25,37 | 0,00% | 3.906,00 |
| 27.04.2021 | 25,37 | 25,38 | 25,37 | 25,37 | -0,04% | 4.248,00 |
| 26.04.2021 | 25,37 | 25,39 | 25,37 | 25,38 | 0,04% | 5.499,00 |
| 23.04.2021 | 25,38 | 25,39 | 25,37 | 25,37 | 0,00% | 3.375,00 |
| 22.04.2021 | 25,36 | 25,38 | 25,36 | 25,37 | 0,00% | 6.616,00 |
| 21.04.2021 | 25,36 | 25,37 | 25,36 | 25,37 | 0,00% | 6.651,00 |
| 20.04.2021 | 25,38 | 25,38 | 25,36 | 25,37 | 0,00% | 18.071,00 |
| 19.04.2021 | 25,36 | 25,37 | 25,36 | 25,37 | 0,00% | 2.921,00 |
| 16.04.2021 | 25,36 | 25,37 | 25,36 | 25,37 | 0,02% | 2.825,00 |
| 15.04.2021 | 25,37 | 25,37 | 25,36 | 25,37 | 0,04% | 7.740,00 |
| 14.04.2021 | 25,37 | 25,37 | 25,35 | 25,36 | -0,02% | 3.893,00 |
| 13.04.2021 | 25,36 | 25,37 | 25,34 | 25,36 | 0,04% | 947.980,00 |
| 12.04.2021 | 25,40 | 25,43 | 25,33 | 25,35 | -1,21% | 15.829,00 |
| 09.04.2021 | 25,63 | 25,68 | 25,60 | 25,66 | 0,27% | 8.274,00 |
| 08.04.2021 | 25,55 | 25,62 | 25,55 | 25,59 | 0,20% | 2.381,00 |
| 07.04.2021 | 25,66 | 25,68 | 25,54 | 25,54 | -0,39% | 3.363,00 |
| 06.04.2021 | 25,63 | 25,66 | 25,56 | 25,64 | 0,08% | 4.655,00 |
| 05.04.2021 | 25,53 | 25,63 | 25,50 | 25,62 | 0,43% | 2.814,00 |
| 01.04.2021 | 25,52 | 25,58 | 25,47 | 25,51 | 0,12% | 2.588,00 |
| 31.03.2021 | 25,44 | 25,48 | 25,41 | 25,48 | 0,22% | 4.839,00 |
| 30.03.2021 | 25,38 | 25,43 | 25,38 | 25,42 | 0,13% | 3.743,00 |
| 29.03.2021 | 25,38 | 25,39 | 25,34 | 25,39 | 0,16% | 5.990,00 |
| 26.03.2021 | 25,38 | 25,38 | 25,33 | 25,35 | 0,04% | 3.044,00 |
| 25.03.2021 | 25,37 | 25,37 | 25,30 | 25,34 | -0,08% | 2.448,00 |
| 24.03.2021 | 25,34 | 25,39 | 25,34 | 25,36 | 0,28% | 4.432,00 |
| 23.03.2021 | 25,29 | 25,34 | 25,29 | 25,29 | 0,08% | 2.147,00 |
| 22.03.2021 | 25,32 | 25,37 | 25,26 | 25,27 | 0,00% | 3.182,00 |
| 19.03.2021 | 25,28 | 25,30 | 25,23 | 25,27 | 0,08% | 1.632,00 |
| 18.03.2021 | 25,30 | 25,35 | 25,23 | 25,25 | -0,24% | 5.094,00 |
| 17.03.2021 | 25,32 | 25,37 | 25,31 | 25,31 | -0,12% | 504,00 |
| 16.03.2021 | 25,29 | 25,37 | 25,28 | 25,34 | 0,24% | 6.945,00 |
| 15.03.2021 | 25,27 | 25,29 | 25,22 | 25,28 | 0,12% | 4.115,00 |
| 12.03.2021 | 25,26 | 25,31 | 25,25 | 25,25 | -0,12% | 2.134,00 |
| 11.03.2021 | 25,32 | 25,33 | 25,28 | 25,28 | 0,02% | 2.339,00 |
| 10.03.2021 | 25,30 | 25,31 | 25,23 | 25,28 | 0,02% | 5.891,00 |
| 09.03.2021 | 25,25 | 25,30 | 25,24 | 25,27 | -0,04% | 1.864,00 |
| 08.03.2021 | 25,28 | 25,32 | 25,23 | 25,28 | 0,00% | 1.629,00 |
| 05.03.2021 | 25,23 | 25,30 | 25,20 | 25,28 | 0,28% | 2.197,00 |
| 04.03.2021 | 25,25 | 25,30 | 25,17 | 25,21 | 0,00% | 1.948,00 |
| 03.03.2021 | 25,19 | 25,25 | 25,19 | 25,21 | 0,12% | 3.273,00 |
| 02.03.2021 | 25,17 | 25,25 | 25,17 | 25,18 | 0,23% | 3.202,00 |
| 01.03.2021 | 25,16 | 25,16 | 25,08 | 25,12 | 0,09% | 4.949,00 |
| 26.02.2021 | 25,11 | 25,15 | 25,06 | 25,10 | 0,12% | 1.848,00 |
| 25.02.2021 | 25,14 | 25,15 | 25,05 | 25,07 | -0,36% | 5.891,00 |
| 24.02.2021 | 25,26 | 25,26 | 25,15 | 25,16 | -0,30% | 8.656,00 |
| 23.02.2021 | 25,27 | 25,28 | 25,18 | 25,24 | -0,22% | 7.667,00 |
| 22.02.2021 | 25,31 | 25,33 | 25,29 | 25,29 | 0,04% | 5.154,00 |
| 19.02.2021 | 25,23 | 25,32 | 25,20 | 25,28 | 0,32% | 6.030,00 |
| 18.02.2021 | 25,14 | 25,23 | 25,14 | 25,20 | -0,04% | 4.661,00 |
| 17.02.2021 | 25,13 | 25,23 | 25,10 | 25,21 | 0,28% | 9.308,00 |
| 16.02.2021 | 25,20 | 25,25 | 25,08 | 25,14 | -0,24% | 23.115,00 |
| 12.02.2021 | 25,30 | 25,32 | 25,20 | 25,20 | -0,26% | 7.849,00 |
| 11.02.2021 | 25,29 | 25,36 | 25,21 | 25,27 | -1,77% | 3.628,00 |
| 10.02.2021 | 25,70 | 25,75 | 25,65 | 25,72 | 0,13% | 2.697,00 |
| 09.02.2021 | 25,64 | 25,73 | 25,64 | 25,69 | -0,01% | 4.016,00 |
| 08.02.2021 | 25,64 | 25,70 | 25,58 | 25,69 | 0,27% | 3.964,00 |
| 05.02.2021 | 25,61 | 25,70 | 25,61 | 25,62 | 0,20% | 10.872,00 |
| 04.02.2021 | 25,67 | 25,67 | 25,53 | 25,57 | -0,27% | 3.194,00 |
| 03.02.2021 | 25,61 | 25,71 | 25,60 | 25,64 | -0,16% | 5.392,00 |
| 02.02.2021 | 25,60 | 25,71 | 25,60 | 25,68 | 0,16% | 1.144,00 |
| 01.02.2021 | 25,56 | 25,69 | 25,51 | 25,64 | 0,35% | 6.304,00 |
| 29.01.2021 | 25,52 | 25,55 | 25,45 | 25,55 | 0,12% | 6.096,00 |
| 28.01.2021 | 25,55 | 25,55 | 25,47 | 25,52 | 0,20% | 1.667,00 |
| 27.01.2021 | 25,56 | 25,56 | 25,45 | 25,47 | -0,29% | 6.582,00 |
| 26.01.2021 | 25,51 | 25,55 | 25,51 | 25,55 | 0,18% | 4.578,00 |
| 25.01.2021 | 25,52 | 25,56 | 25,47 | 25,50 | 0,12% | 4.278,00 |
| 22.01.2021 | 25,49 | 25,49 | 25,45 | 25,47 | 0,04% | 2.393,00 |
| 21.01.2021 | 25,48 | 25,51 | 25,45 | 25,46 | 0,00% | 6.629,00 |
| 20.01.2021 | 25,45 | 25,51 | 25,45 | 25,46 | 0,08% | 29.065,00 |
| 19.01.2021 | 25,63 | 25,63 | 25,44 | 25,44 | -0,74% | 7.193,00 |
| 15.01.2021 | 25,52 | 25,64 | 25,52 | 25,63 | 0,39% | 2.990,00 |
| 14.01.2021 | 25,75 | 25,75 | 25,53 | 25,53 | -0,85% | 1.750,00 |
| 13.01.2021 | 25,40 | 25,75 | 25,40 | 25,75 | 1,31% | 2.361,00 |
| 12.01.2021 | 25,42 | 25,42 | 25,40 | 25,42 | -0,05% | 1.538,00 |
| 11.01.2021 | 25,50 | 25,50 | 25,40 | 25,43 | -0,27% | 1.014,00 |
| 08.01.2021 | 25,45 | 25,50 | 25,42 | 25,50 | -0,22% | 2.749,00 |
| 07.01.2021 | 25,42 | 25,65 | 25,42 | 25,56 | 0,54% | 7.646,00 |
| 06.01.2021 | 25,46 | 25,47 | 25,40 | 25,42 | -0,16% | 5.035,00 |
| 05.01.2021 | 25,44 | 25,50 | 25,44 | 25,46 | 0,08% | 6.524,00 |
| 04.01.2021 | 25,44 | 25,44 | 25,34 | 25,44 | 0,16% | 4.374,00 |
| 31.12.2020 | 25,46 | 25,55 | 25,35 | 25,40 | 0,00% | 143.700,00 |
| 30.12.2020 | 25,46 | 25,46 | 25,38 | 25,40 | -0,27% | 15.835,00 |
| 29.12.2020 | 25,64 | 25,64 | 25,41 | 25,47 | -0,39% | 3.867,00 |
| 28.12.2020 | 25,55 | 25,58 | 25,55 | 25,57 | -0,04% | 1.077,00 |
| 24.12.2020 | 25,60 | 25,60 | 25,53 | 25,58 | 0,12% | 1.565,00 |
| 23.12.2020 | 25,57 | 25,57 | 25,51 | 25,55 | -0,39% | 1.819,00 |
| 22.12.2020 | 25,87 | 25,96 | 25,51 | 25,65 | -1,35% | 3.119,00 |
| 21.12.2020 | 25,78 | 26,00 | 25,48 | 26,00 | 0,89% | 1.901,00 |
| 18.12.2020 | 25,74 | 25,78 | 25,74 | 25,77 | 0,12% | 2.150,00 |
| 17.12.2020 | 25,80 | 25,80 | 25,74 | 25,74 | -0,23% | 781,00 |
| 16.12.2020 | 25,65 | 25,82 | 25,65 | 25,80 | 0,31% | 5.394,00 |