Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 28,06 | 28,29 | 28,06 | 28,24 | -0,88% | 990,00 |
| 24.04.2024 | 28,60 | 28,60 | 28,38 | 28,49 | -0,16% | 16.543,00 |
| 23.04.2024 | 28,43 | 28,54 | 28,43 | 28,54 | 1,40% | 2.109,00 |
| 22.04.2024 | 28,20 | 28,20 | 28,12 | 28,14 | 1,56% | 865,00 |
| 19.04.2024 | 27,82 | 27,82 | 27,71 | 27,71 | -0,39% | 426,00 |
| 18.04.2024 | 27,84 | 27,99 | 27,73 | 27,82 | -0,11% | 5.873,00 |
| 17.04.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -0,32% | 3,00 |
| 16.04.2024 | 27,94 | 27,94 | 27,94 | 27,94 | -0,99% | 27,00 |
| 15.04.2024 | 28,20 | 28,22 | 28,20 | 28,22 | -0,04% | 117,00 |
| 12.04.2024 | 28,41 | 28,41 | 28,23 | 28,23 | -2,23% | 330,00 |
| 11.04.2024 | 28,78 | 28,88 | 28,56 | 28,88 | 0,61% | 8.671,00 |
| 10.04.2024 | 28,72 | 28,74 | 28,59 | 28,70 | -1,00% | 2.457,00 |
| 09.04.2024 | 28,95 | 28,99 | 28,95 | 28,99 | -0,17% | 234,00 |
| 08.04.2024 | 29,01 | 29,18 | 29,01 | 29,04 | 0,28% | 1.860,00 |
| 05.04.2024 | 28,71 | 28,96 | 28,71 | 28,96 | 0,80% | 1.954,00 |
| 04.04.2024 | 29,12 | 29,12 | 28,73 | 28,73 | -0,90% | 468,00 |
| 03.04.2024 | 29,00 | 29,00 | 28,99 | 28,99 | 0,59% | 115,00 |
| 02.04.2024 | 28,71 | 28,82 | 28,71 | 28,82 | -0,17% | 434,00 |
| 01.04.2024 | 28,86 | 28,95 | 28,86 | 28,87 | -0,82% | 404,00 |
| 28.03.2024 | 29,15 | 29,15 | 29,05 | 29,11 | -0,34% | 2.787,00 |
| 27.03.2024 | 29,08 | 29,21 | 29,08 | 29,21 | 0,51% | 899,00 |
| 26.03.2024 | 29,12 | 29,22 | 29,06 | 29,06 | -0,21% | 1.716,00 |
| 25.03.2024 | 29,05 | 29,18 | 29,05 | 29,12 | 0,21% | 1.304,00 |
| 22.03.2024 | 29,15 | 29,15 | 29,06 | 29,06 | -0,41% | 2.459,00 |
| 21.03.2024 | 29,20 | 29,20 | 29,18 | 29,18 | -0,07% | 1.875,00 |
| 20.03.2024 | 28,86 | 29,20 | 28,86 | 29,20 | 1,21% | 661,00 |
| 19.03.2024 | 28,77 | 28,85 | 28,77 | 28,85 | 0,00% | 220,00 |
| 18.03.2024 | 28,87 | 28,87 | 28,82 | 28,85 | -0,10% | 1.329,00 |
| 15.03.2024 | 28,84 | 28,88 | 28,84 | 28,88 | -0,31% | 148,00 |
| 14.03.2024 | 28,95 | 28,97 | 28,85 | 28,97 | -0,31% | 640,00 |
| 13.03.2024 | 29,05 | 29,06 | 29,05 | 29,06 | 0,21% | 2.803,00 |
| 12.03.2024 | 28,85 | 29,00 | 28,85 | 29,00 | 0,94% | 2.756,00 |
| 11.03.2024 | 28,70 | 28,79 | 28,70 | 28,73 | -0,98% | 1.824,00 |
| 08.03.2024 | 29,06 | 29,06 | 28,98 | 29,02 | -0,51% | 7.134,00 |
| 07.03.2024 | 29,01 | 29,21 | 29,01 | 29,17 | 1,13% | 3.092,00 |
| 06.03.2024 | 28,77 | 28,84 | 28,71 | 28,84 | 1,50% | 8.449,00 |
| 05.03.2024 | 28,41 | 28,41 | 28,41 | 28,41 | -0,62% | 85,00 |
| 04.03.2024 | 28,60 | 28,60 | 28,58 | 28,59 | -0,14% | 1.539,00 |
| 01.03.2024 | 28,43 | 28,63 | 28,43 | 28,63 | 1,27% | 1.336,00 |
| 29.02.2024 | 28,31 | 28,31 | 28,17 | 28,27 | 0,29% | 4.607,00 |
| 28.02.2024 | 28,21 | 28,21 | 28,13 | 28,19 | -0,41% | 359,00 |
| 27.02.2024 | 28,20 | 28,35 | 28,20 | 28,31 | -0,02% | 2.394,00 |
| 26.02.2024 | 28,30 | 28,33 | 28,29 | 28,31 | -0,18% | 2.956,00 |
| 23.02.2024 | 28,30 | 28,42 | 28,30 | 28,36 | -0,10% | 3.444,00 |
| 22.02.2024 | 28,24 | 28,44 | 28,23 | 28,39 | 1,82% | 10.192,00 |
| 21.02.2024 | 27,82 | 27,88 | 27,82 | 27,88 | -0,43% | 909,00 |
| 20.02.2024 | 27,96 | 28,00 | 27,88 | 28,00 | 0,18% | 6.271,00 |
| 16.02.2024 | 27,92 | 27,99 | 27,87 | 27,95 | 0,07% | 3.111,00 |
| 15.02.2024 | 27,89 | 27,93 | 27,87 | 27,93 | 0,79% | 2.316,00 |
| 14.02.2024 | 27,63 | 27,71 | 27,63 | 27,71 | 1,95% | 1.608,00 |
| 13.02.2024 | 27,33 | 27,33 | 27,12 | 27,18 | -1,94% | 1.021,00 |
| 12.02.2024 | 27,75 | 27,82 | 27,71 | 27,72 | 0,28% | 9.863,00 |
| 09.02.2024 | 27,50 | 27,64 | 27,47 | 27,64 | 0,77% | 1.085,00 |
| 08.02.2024 | 27,49 | 27,49 | 27,39 | 27,43 | -0,67% | 4.189,00 |
| 07.02.2024 | 27,51 | 27,62 | 27,51 | 27,62 | 0,67% | 331,00 |
| 06.02.2024 | 27,30 | 27,43 | 27,30 | 27,43 | 0,52% | 1.864,00 |
| 05.02.2024 | 27,14 | 27,34 | 27,13 | 27,29 | 0,03% | 3.237,00 |
| 02.02.2024 | 27,26 | 27,30 | 27,18 | 27,28 | -0,15% | 2.880,00 |
| 01.02.2024 | 27,21 | 27,32 | 27,21 | 27,32 | 1,10% | 1.143,00 |
| 31.01.2024 | 27,20 | 27,21 | 27,03 | 27,03 | -0,31% | 1.622,00 |
| 30.01.2024 | 26,97 | 27,11 | 26,95 | 27,11 | 0,04% | 1.586,00 |
| 29.01.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,63% | 256,00 |
| 26.01.2024 | 26,93 | 26,93 | 26,93 | 26,93 | -0,04% | 113,00 |
| 25.01.2024 | 26,86 | 26,94 | 26,86 | 26,94 | 0,47% | 1.425,00 |
| 24.01.2024 | 26,82 | 26,82 | 26,82 | 26,82 | 1,00% | 111,00 |
| 23.01.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -0,20% | 407,00 |
| 22.01.2024 | 26,55 | 26,61 | 26,53 | 26,60 | 0,13% | 6.076,00 |
| 19.01.2024 | 26,45 | 26,60 | 26,45 | 26,57 | 0,43% | 521,00 |
| 18.01.2024 | 26,31 | 26,49 | 26,31 | 26,45 | 1,00% | 1.207,00 |
| 17.01.2024 | 26,21 | 26,27 | 26,14 | 26,19 | -0,61% | 2.225,00 |
| 16.01.2024 | 26,51 | 26,51 | 26,35 | 26,35 | -1,61% | 283,00 |
| 12.01.2024 | 26,91 | 26,91 | 26,78 | 26,78 | 0,28% | 2.694,00 |
| 11.01.2024 | 26,78 | 26,78 | 26,60 | 26,71 | 0,27% | 4.736,00 |
| 10.01.2024 | 26,62 | 26,63 | 26,55 | 26,63 | 0,81% | 5.518,00 |
| 09.01.2024 | 26,46 | 26,46 | 26,42 | 26,42 | -0,87% | 716,00 |
| 08.01.2024 | 26,49 | 26,65 | 26,39 | 26,65 | 0,86% | 1.984,00 |
| 05.01.2024 | 26,38 | 26,47 | 26,38 | 26,43 | 0,36% | 613,00 |
| 04.01.2024 | 26,36 | 26,50 | 26,33 | 26,33 | 0,53% | 1.067,00 |
| 03.01.2024 | 26,26 | 26,28 | 26,19 | 26,19 | -0,81% | 1.748,00 |
| 02.01.2024 | 26,51 | 26,51 | 26,41 | 26,41 | -1,36% | 198,00 |
| 29.12.2023 | 26,91 | 26,91 | 26,77 | 26,77 | 0,10% | 3.948,00 |
| 28.12.2023 | 26,91 | 26,91 | 26,73 | 26,74 | 0,19% | 2.563,00 |
| 27.12.2023 | 26,64 | 26,73 | 26,64 | 26,69 | -0,04% | 3.493,00 |
| 26.12.2023 | 26,49 | 26,70 | 26,47 | 26,70 | 0,72% | 3.360,00 |
| 22.12.2023 | 26,55 | 26,55 | 26,51 | 26,51 | 0,11% | 284,00 |
| 21.12.2023 | 26,27 | 26,48 | 26,27 | 26,48 | 1,39% | 1.457,00 |
| 20.12.2023 | 26,44 | 26,50 | 26,12 | 26,12 | -0,71% | 2.066,00 |
| 19.12.2023 | 26,37 | 26,41 | 26,26 | 26,31 | 0,60% | 12.904,00 |
| 18.12.2023 | 26,07 | 26,15 | 26,03 | 26,15 | 0,33% | 43.608,00 |
| 15.12.2023 | 26,30 | 26,30 | 26,05 | 26,06 | -0,81% | 5.047,00 |
| 14.12.2023 | 26,18 | 26,27 | 26,18 | 26,27 | 0,16% | 8.289,00 |
| 13.12.2023 | 25,81 | 26,23 | 25,81 | 26,23 | 1,67% | 1.803,00 |
| 12.12.2023 | 25,68 | 25,80 | 25,68 | 25,80 | -0,03% | 378,00 |
| 11.12.2023 | 25,67 | 25,81 | 25,34 | 25,81 | 1,77% | 1.174,00 |
| 31.08.2021 | 25,31 | 25,39 | 25,26 | 25,36 | 0,40% | 17.805,00 |
| 30.08.2021 | 25,26 | 25,32 | 25,26 | 25,26 | -0,32% | 7.882,00 |
| 27.08.2021 | 25,27 | 25,34 | 25,26 | 25,34 | 0,00% | 1.629,00 |
| 26.08.2021 | 25,27 | 25,34 | 25,27 | 25,34 | 0,00% | 530,00 |
| 25.08.2021 | 25,33 | 25,34 | 25,31 | 25,34 | 0,24% | 4.494,00 |
| 24.08.2021 | 25,29 | 25,29 | 25,26 | 25,28 | 0,00% | 979,00 |