Echtzeit-Aktienkurs TOTAL SYSTEM SERV. DL-,10
Bid:
Ask:
Aktienkurse zur TOTAL SYSTEM SERV. DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2019 | 136,25 | 138,94 | 131,23 | 133,27 | -0,96% | 7.594.626,00 |
| 16.09.2019 | 133,90 | 135,65 | 133,55 | 134,56 | -0,68% | 1.389.538,00 |
| 13.09.2019 | 135,78 | 136,34 | 134,29 | 135,48 | -0,27% | 1.391.017,00 |
| 12.09.2019 | 135,10 | 137,13 | 135,10 | 135,84 | 1,31% | 880.334,00 |
| 11.09.2019 | 133,37 | 135,23 | 132,01 | 134,08 | 0,28% | 799.722,00 |
| 10.09.2019 | 136,78 | 136,78 | 132,67 | 133,70 | -3,09% | 964.965,00 |
| 09.09.2019 | 141,46 | 141,94 | 136,97 | 137,96 | -2,22% | 1.350.305,00 |
| 06.09.2019 | 141,56 | 142,30 | 140,06 | 141,09 | -0,23% | 2.617.677,00 |
| 05.09.2019 | 138,50 | 141,93 | 138,50 | 141,41 | 2,93% | 2.333.132,00 |
| 04.09.2019 | 136,93 | 137,42 | 135,66 | 137,38 | 1,54% | 1.181.952,00 |
| 03.09.2019 | 133,78 | 136,41 | 133,31 | 135,29 | 0,80% | 1.422.734,00 |
| 30.08.2019 | 134,66 | 135,16 | 133,52 | 134,22 | 0,40% | 811.721,00 |
| 29.08.2019 | 133,02 | 134,80 | 133,02 | 133,69 | 1,20% | 773.621,00 |
| 28.08.2019 | 130,48 | 132,38 | 129,45 | 132,11 | 0,65% | 937.761,00 |
| 27.08.2019 | 129,50 | 131,46 | 129,12 | 131,26 | 1,52% | 1.036.829,00 |
| 26.08.2019 | 128,42 | 129,34 | 127,87 | 129,29 | 1,44% | 738.898,00 |
| 23.08.2019 | 130,78 | 131,85 | 127,05 | 127,45 | -2,74% | 1.129.792,00 |
| 22.08.2019 | 131,40 | 131,94 | 129,37 | 131,04 | -0,21% | 543.011,00 |
| 21.08.2019 | 130,90 | 131,58 | 129,59 | 131,32 | 0,87% | 816.049,00 |
| 20.08.2019 | 128,50 | 130,79 | 127,69 | 130,19 | 1,13% | 678.126,00 |
| 19.08.2019 | 129,29 | 130,08 | 127,96 | 128,73 | 1,08% | 605.850,00 |
| 16.08.2019 | 126,95 | 128,43 | 125,22 | 127,35 | 0,84% | 771.721,00 |
| 15.08.2019 | 125,18 | 126,68 | 124,57 | 126,29 | 1,49% | 651.131,00 |
| 14.08.2019 | 126,57 | 126,57 | 124,09 | 124,43 | -2,83% | 783.029,00 |
| 13.08.2019 | 125,39 | 128,53 | 124,86 | 128,05 | 1,82% | 663.715,00 |
| 12.08.2019 | 128,34 | 128,34 | 125,55 | 125,76 | -2,56% | 663.885,00 |
| 09.08.2019 | 129,40 | 130,04 | 127,93 | 129,07 | -0,26% | 974.686,00 |
| 08.08.2019 | 127,99 | 129,95 | 126,82 | 129,41 | 1,44% | 1.036.545,00 |
| 07.08.2019 | 123,60 | 128,26 | 122,06 | 127,57 | 2,44% | 1.165.456,00 |
| 06.08.2019 | 125,20 | 125,65 | 122,84 | 124,53 | 0,37% | 1.118.965,00 |
| 05.08.2019 | 128,58 | 128,58 | 121,94 | 124,07 | -4,75% | 1.165.412,00 |
| 02.08.2019 | 133,05 | 133,05 | 128,66 | 130,26 | -2,24% | 934.411,00 |
| 01.08.2019 | 131,82 | 134,46 | 131,75 | 133,25 | -1,82% | 1.640.088,00 |
| 31.07.2019 | 134,87 | 137,40 | 133,36 | 135,72 | 0,59% | 2.011.840,00 |
| 30.07.2019 | 137,10 | 138,07 | 134,06 | 134,93 | -2,22% | 1.603.248,00 |
| 29.07.2019 | 136,83 | 138,66 | 136,19 | 138,00 | 1,02% | 1.687.148,00 |
| 26.07.2019 | 133,80 | 137,65 | 133,80 | 136,61 | 2,58% | 1.815.646,00 |
| 25.07.2019 | 129,07 | 133,86 | 127,42 | 133,17 | 2,36% | 1.417.092,00 |
| 24.07.2019 | 132,19 | 132,35 | 129,54 | 130,10 | -1,69% | 1.607.897,00 |
| 23.07.2019 | 132,26 | 132,64 | 131,10 | 132,33 | 0,42% | 1.090.015,00 |
| 22.07.2019 | 132,73 | 134,00 | 131,57 | 131,78 | -0,58% | 880.999,00 |
| 19.07.2019 | 135,47 | 135,47 | 132,49 | 132,55 | -1,50% | 1.231.701,00 |
| 18.07.2019 | 132,82 | 134,65 | 132,82 | 134,57 | 1,16% | 1.078.108,00 |
| 17.07.2019 | 132,95 | 133,41 | 131,99 | 133,03 | 0,02% | 754.418,00 |
| 16.07.2019 | 133,57 | 133,58 | 131,89 | 133,01 | -0,35% | 1.099.295,00 |
| 15.07.2019 | 132,68 | 133,64 | 131,95 | 133,48 | 1,04% | 650.562,00 |
| 12.07.2019 | 132,41 | 132,70 | 130,27 | 132,10 | 0,03% | 1.343.627,00 |
| 11.07.2019 | 132,65 | 132,99 | 131,33 | 132,06 | 0,02% | 992.889,00 |
| 10.07.2019 | 132,88 | 133,75 | 131,00 | 132,04 | -0,35% | 748.818,00 |
| 09.07.2019 | 130,62 | 132,70 | 130,59 | 132,50 | 0,78% | 1.403.125,00 |
| 08.07.2019 | 130,68 | 131,55 | 130,13 | 131,47 | 0,24% | 716.977,00 |
| 05.07.2019 | 131,11 | 131,17 | 129,30 | 131,16 | 0,04% | 926.822,00 |
| 03.07.2019 | 130,39 | 131,79 | 130,37 | 131,11 | 0,64% | 503.382,00 |
| 02.07.2019 | 130,96 | 131,70 | 129,88 | 130,27 | -0,53% | 1.299.128,00 |
| 01.07.2019 | 130,22 | 130,96 | 129,04 | 130,96 | 2,10% | 1.233.598,00 |
| 28.06.2019 | 128,33 | 128,83 | 127,62 | 128,27 | 0,04% | 1.874.441,00 |
| 27.06.2019 | 127,25 | 128,95 | 127,21 | 128,22 | 0,83% | 1.239.751,00 |
| 26.06.2019 | 127,00 | 127,87 | 126,61 | 127,16 | 0,33% | 1.226.855,00 |
| 25.06.2019 | 129,01 | 129,01 | 126,40 | 126,74 | -1,27% | 1.057.786,00 |
| 24.06.2019 | 129,02 | 129,41 | 128,21 | 128,37 | -0,43% | 1.164.186,00 |
| 21.06.2019 | 129,27 | 129,77 | 128,81 | 128,93 | -0,60% | 1.538.052,00 |
| 20.06.2019 | 130,00 | 131,01 | 128,72 | 129,71 | 0,68% | 1.089.058,00 |
| 19.06.2019 | 126,90 | 129,23 | 126,48 | 128,84 | 1,26% | 1.159.023,00 |
| 18.06.2019 | 128,41 | 129,42 | 126,95 | 127,24 | -0,72% | 1.051.925,00 |
| 17.06.2019 | 127,54 | 128,66 | 127,35 | 128,16 | 0,70% | 1.006.546,00 |
| 14.06.2019 | 126,50 | 127,84 | 126,31 | 127,27 | 0,47% | 1.218.864,00 |
| 13.06.2019 | 127,87 | 128,18 | 126,30 | 126,68 | -0,47% | 1.557.441,00 |
| 12.06.2019 | 127,51 | 128,08 | 126,98 | 127,28 | -0,18% | 1.235.416,00 |
| 11.06.2019 | 129,76 | 129,89 | 126,22 | 127,51 | -1,02% | 1.610.390,00 |
| 10.06.2019 | 129,65 | 130,62 | 128,83 | 128,83 | -0,21% | 2.576.265,00 |
| 07.06.2019 | 127,40 | 129,22 | 126,91 | 129,10 | 2,15% | 1.242.403,00 |
| 06.06.2019 | 124,83 | 126,75 | 124,05 | 126,38 | 0,36% | 2.644.980,00 |
| 05.06.2019 | 123,73 | 125,93 | 122,79 | 125,93 | 2,42% | 3.359.384,00 |
| 04.06.2019 | 121,07 | 123,43 | 120,20 | 122,96 | 2,72% | 2.817.686,00 |
| 03.06.2019 | 123,66 | 124,02 | 118,71 | 119,70 | -3,10% | 3.018.456,00 |
| 31.05.2019 | 121,17 | 123,93 | 121,02 | 123,53 | 0,43% | 2.916.481,00 |
| 30.05.2019 | 118,02 | 123,17 | 118,02 | 123,00 | 4,02% | 3.083.863,00 |
| 29.05.2019 | 118,00 | 118,55 | 115,83 | 118,25 | -0,50% | 4.474.922,00 |
| 28.05.2019 | 117,59 | 123,66 | 117,26 | 118,84 | 4,75% | 10.086.298,00 |
| 24.05.2019 | 107,70 | 117,44 | 107,60 | 113,45 | 13,88% | 10.768.651,00 |
| 23.05.2019 | 100,18 | 100,43 | 98,95 | 99,62 | -1,61% | 775.812,00 |
| 22.05.2019 | 100,34 | 101,57 | 99,83 | 101,25 | 0,67% | 470.963,00 |
| 21.05.2019 | 101,00 | 101,00 | 99,67 | 100,58 | 0,17% | 1.339.095,00 |
| 20.05.2019 | 100,32 | 101,69 | 100,06 | 100,41 | -0,88% | 918.455,00 |
| 17.05.2019 | 99,63 | 102,07 | 99,63 | 101,30 | 0,80% | 1.414.821,00 |
| 16.05.2019 | 99,41 | 101,09 | 99,08 | 100,50 | 1,42% | 800.356,00 |
| 15.05.2019 | 97,74 | 99,44 | 97,64 | 99,09 | 0,80% | 521.729,00 |
| 14.05.2019 | 97,00 | 99,18 | 97,00 | 98,30 | 1,61% | 977.908,00 |
| 13.05.2019 | 98,50 | 98,50 | 96,64 | 96,74 | -3,52% | 1.101.680,00 |
| 10.05.2019 | 99,58 | 100,34 | 97,95 | 100,27 | 0,13% | 1.100.985,00 |
| 09.05.2019 | 99,11 | 100,22 | 98,38 | 100,14 | 0,06% | 736.114,00 |
| 08.05.2019 | 99,42 | 100,73 | 99,39 | 100,08 | 0,60% | 843.307,00 |
| 07.05.2019 | 100,59 | 101,36 | 98,85 | 99,48 | -2,09% | 1.197.874,00 |
| 06.05.2019 | 100,45 | 101,99 | 100,23 | 101,60 | -0,47% | 993.794,00 |
| 03.05.2019 | 102,24 | 102,51 | 101,75 | 102,08 | 0,47% | 1.011.601,00 |
| 02.05.2019 | 100,97 | 102,01 | 100,60 | 101,60 | 0,41% | 1.772.802,00 |
| 01.05.2019 | 102,34 | 102,39 | 101,17 | 101,19 | -1,03% | 1.348.564,00 |
| 30.04.2019 | 101,47 | 102,29 | 100,98 | 102,24 | 1,16% | 1.589.559,00 |
| 29.04.2019 | 100,95 | 101,59 | 100,77 | 101,07 | 0,39% | 852.567,00 |
| 26.04.2019 | 99,49 | 100,78 | 99,35 | 100,68 | 0,99% | 1.251.336,00 |