25,915€
-0,44%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 26,16 | 26,18 | 25,60 | 25,92 | -0,44% | 138.367,00 |
| 05.11.2026 | 27,06 | 27,24 | 25,84 | 26,03 | -2,03% | 251.578,00 |
| 04.11.2026 | 25,79 | 26,88 | 25,69 | 26,57 | 3,08% | 175.327,00 |
| 03.11.2026 | 25,75 | 26,02 | 25,64 | 25,78 | 0,08% | 56.899,00 |
| 02.11.2026 | 26,04 | 26,10 | 25,40 | 25,76 | -1,09% | 107.759,00 |
| 30.10.2026 | 25,66 | 26,18 | 25,63 | 26,04 | 1,82% | 89.378,00 |
| 29.10.2026 | 25,47 | 25,94 | 25,43 | 25,58 | 1,25% | 117.825,00 |
| 28.10.2026 | 25,03 | 25,38 | 24,88 | 25,26 | 0,58% | 89.321,00 |
| 27.10.2026 | 25,02 | 25,22 | 24,83 | 25,12 | 0,40% | 126.297,00 |
| 26.10.2026 | 25,09 | 25,25 | 24,94 | 25,02 | -1,05% | 77.282,00 |
| 23.10.2026 | 25,80 | 25,80 | 25,05 | 25,28 | -3,16% | 176.999,00 |
| 22.10.2026 | 25,43 | 26,31 | 25,42 | 26,11 | 2,39% | 132.573,00 |
| 21.10.2026 | 25,76 | 25,84 | 25,31 | 25,50 | -0,95% | 149.604,00 |
| 20.10.2026 | 25,48 | 25,85 | 25,48 | 25,74 | 0,74% | 98.491,00 |
| 19.10.2026 | 25,89 | 25,98 | 25,52 | 25,55 | -1,31% | 41.433,00 |
| 16.10.2026 | 25,62 | 26,03 | 25,54 | 25,89 | 0,92% | 54.333,00 |
| 15.10.2026 | 25,64 | 25,66 | 25,64 | 25,66 | 1,18% | 2.218,00 |
| 14.10.2026 | 25,23 | 25,36 | 24,83 | 25,36 | 0,54% | 114.667,00 |
| 13.10.2026 | 24,95 | 25,55 | 24,94 | 25,22 | 0,88% | 292.627,00 |
| 12.10.2026 | 24,75 | 25,03 | 24,53 | 25,00 | 1,09% | 239.906,00 |
| 09.10.2026 | 25,60 | 25,60 | 24,62 | 24,73 | -4,28% | 655.264,00 |
| 08.10.2026 | 26,98 | 27,15 | 25,21 | 25,84 | -4,26% | 76.302,00 |
| 07.10.2026 | 26,38 | 27,11 | 26,35 | 26,99 | 2,12% | 137.808,00 |
| 06.10.2026 | 26,86 | 26,98 | 26,31 | 26,43 | -1,53% | 106.516,00 |
| 05.10.2026 | 26,61 | 26,89 | 26,52 | 26,84 | 1,09% | 134.967,00 |
| 02.10.2026 | 26,12 | 26,70 | 26,03 | 26,55 | 1,80% | 158.545,00 |
| 01.10.2026 | 26,03 | 26,38 | 25,65 | 26,08 | -0,10% | 157.700,00 |
| 30.09.2026 | 26,47 | 26,49 | 26,07 | 26,10 | -1,19% | 132.402,00 |
| 29.09.2026 | 26,69 | 26,78 | 26,26 | 26,42 | -1,60% | 160.683,00 |
| 28.09.2026 | 26,97 | 27,28 | 26,67 | 26,85 | -0,67% | 174.520,00 |
| 25.09.2026 | 26,92 | 27,06 | 26,71 | 27,03 | 0,19% | 135.022,00 |
| 24.09.2026 | 26,81 | 27,33 | 26,77 | 26,98 | 0,43% | 162.303,00 |
| 23.09.2026 | 27,13 | 27,32 | 26,52 | 26,86 | -0,79% | 290.447,00 |
| 22.09.2026 | 27,35 | 27,48 | 26,96 | 27,08 | -1,02% | 186.287,00 |
| 21.09.2026 | 27,23 | 27,76 | 26,97 | 27,36 | 0,89% | 263.553,00 |
| 18.09.2026 | 28,08 | 28,08 | 26,95 | 27,12 | -4,10% | 427.415,00 |
| 17.09.2026 | 28,82 | 29,02 | 28,27 | 28,28 | -1,94% | 112.687,00 |
| 16.09.2026 | 28,91 | 28,97 | 28,70 | 28,84 | -0,24% | 50.791,00 |
| 15.09.2026 | 28,86 | 29,09 | 28,64 | 28,91 | 0,17% | 81.288,00 |
| 14.09.2026 | 28,57 | 29,16 | 28,46 | 28,86 | 0,98% | 126.606,00 |
| 11.09.2026 | 27,94 | 28,69 | 27,89 | 28,58 | 2,51% | 72.524,00 |
| 10.09.2026 | 27,91 | 28,27 | 27,74 | 27,88 | 0,20% | 60.752,00 |
| 09.09.2026 | 28,21 | 28,56 | 27,75 | 27,82 | -1,56% | 121.553,00 |
| 08.09.2026 | 28,24 | 28,57 | 28,16 | 28,26 | 0,20% | 108.310,00 |
| 07.09.2026 | 28,45 | 28,51 | 28,07 | 28,21 | -0,76% | 72.996,00 |
| 04.09.2026 | 28,86 | 28,90 | 28,22 | 28,42 | -1,78% | 122.919,00 |
| 03.09.2026 | 29,04 | 29,14 | 28,50 | 28,94 | -0,74% | 154.348,00 |
| 02.09.2026 | 28,29 | 29,26 | 27,90 | 29,15 | 2,89% | 199.103,00 |
| 01.09.2026 | 28,33 | 28,52 | 27,78 | 28,33 | 0,11% | 75.936,00 |
| 31.08.2026 | 28,51 | 28,62 | 28,28 | 28,30 | -0,79% | 56.349,00 |
| 28.08.2026 | 28,15 | 28,55 | 28,03 | 28,53 | 1,48% | 153.001,00 |
| 27.08.2026 | 28,78 | 28,84 | 27,78 | 28,11 | -2,97% | 312.231,00 |
| 26.08.2026 | 29,05 | 29,26 | 28,93 | 28,97 | -0,33% | 52.047,00 |
| 25.08.2026 | 29,14 | 29,16 | 28,90 | 29,07 | -0,15% | 51.361,00 |
| 24.08.2026 | 28,93 | 29,34 | 28,91 | 29,11 | 0,80% | 84.918,00 |
| 21.08.2026 | 28,74 | 29,11 | 28,72 | 28,88 | 0,36% | 66.350,00 |
| 20.08.2026 | 28,94 | 28,96 | 28,72 | 28,78 | -1,39% | 66.960,00 |
| 19.08.2026 | 28,75 | 29,24 | 28,75 | 29,18 | 6,71% | 87.077,00 |
| 05.05.2026 | 27,02 | 27,41 | 27,01 | 27,35 | 1,13% | 103.438,00 |
| 04.05.2026 | 27,79 | 27,80 | 26,89 | 27,04 | -1,94% | 174.201,00 |
| 30.04.2026 | 27,21 | 27,62 | 27,09 | 27,58 | 1,10% | 94.406,00 |
| 29.04.2026 | 27,27 | 27,55 | 26,76 | 27,28 | 1,79% | 310.296,00 |
| 28.04.2026 | 26,83 | 26,90 | 26,51 | 26,80 | 0,00% | 214.944,00 |
| 27.04.2026 | 27,64 | 27,78 | 26,80 | 26,80 | -3,02% | 321.108,00 |
| 24.04.2026 | 27,40 | 27,92 | 27,37 | 27,63 | 0,71% | 219.423,00 |
| 23.04.2026 | 27,43 | 27,85 | 27,38 | 27,44 | -0,29% | 199.225,00 |
| 22.04.2026 | 29,11 | 29,17 | 27,24 | 27,52 | -4,87% | 596.660,00 |
| 21.04.2026 | 29,64 | 29,69 | 28,74 | 28,93 | -2,03% | 202.358,00 |
| 20.04.2026 | 29,45 | 29,74 | 29,23 | 29,53 | 0,31% | 135.924,00 |
| 17.04.2026 | 29,13 | 29,61 | 28,98 | 29,44 | 1,50% | 238.797,00 |
| 16.04.2026 | 28,57 | 29,17 | 27,90 | 29,00 | 1,51% | 261.040,00 |
| 15.04.2026 | 28,74 | 28,97 | 28,43 | 28,57 | -0,59% | 212.335,00 |
| 14.04.2026 | 29,20 | 29,34 | 28,65 | 28,74 | -1,63% | 274.854,00 |
| 13.04.2026 | 30,86 | 30,90 | 28,92 | 29,22 | -5,94% | 617.144,00 |
| 10.04.2026 | 31,27 | 31,41 | 30,97 | 31,06 | -0,42% | 88.669,00 |
| 09.04.2026 | 31,25 | 31,47 | 31,08 | 31,19 | -0,11% | 93.740,00 |
| 08.04.2026 | 31,61 | 31,81 | 30,74 | 31,23 | 1,22% | 172.254,00 |
| 07.04.2026 | 30,74 | 31,25 | 30,63 | 30,85 | 0,37% | 143.954,00 |
| 02.04.2026 | 30,63 | 30,99 | 29,87 | 30,74 | -4,01% | 285.905,00 |
| 01.04.2026 | 32,30 | 32,69 | 31,76 | 32,02 | -0,74% | 153.993,00 |
| 31.03.2026 | 32,39 | 32,64 | 31,96 | 32,26 | 0,28% | 127.328,00 |
| 30.03.2026 | 31,63 | 32,32 | 31,63 | 32,17 | 1,68% | 109.450,00 |
| 27.03.2026 | 32,00 | 32,03 | 31,32 | 31,64 | -0,95% | 79.953,00 |
| 26.03.2026 | 32,13 | 32,28 | 31,92 | 31,95 | -1,13% | 104.181,00 |
| 25.03.2026 | 32,51 | 32,60 | 31,99 | 32,31 | -0,75% | 101.374,00 |
| 24.03.2026 | 31,49 | 32,59 | 31,49 | 32,56 | 2,68% | 123.083,00 |
| 23.03.2026 | 31,22 | 32,47 | 30,97 | 31,71 | 0,94% | 229.121,00 |
| 20.03.2026 | 32,12 | 32,44 | 31,35 | 31,41 | -2,33% | 201.368,00 |
| 19.03.2026 | 32,19 | 32,53 | 32,07 | 32,16 | -0,37% | 182.490,00 |
| 18.03.2026 | 33,46 | 33,48 | 32,22 | 32,28 | -3,31% | 160.083,00 |
| 17.03.2026 | 32,91 | 33,57 | 32,89 | 33,39 | 1,09% | 147.089,00 |
| 16.03.2026 | 33,36 | 33,50 | 32,63 | 33,03 | -0,72% | 162.366,00 |
| 13.03.2026 | 32,71 | 33,53 | 32,33 | 33,27 | 1,59% | 167.370,00 |
| 12.03.2026 | 32,44 | 32,90 | 32,39 | 32,75 | 0,17% | 97.072,00 |
| 11.03.2026 | 32,68 | 32,78 | 32,42 | 32,69 | -0,08% | 102.143,00 |
| 10.03.2026 | 32,72 | 33,01 | 32,23 | 32,72 | 0,23% | 93.244,00 |
| 09.03.2026 | 32,33 | 32,81 | 32,20 | 32,64 | -0,46% | 99.879,00 |
| 06.03.2026 | 33,19 | 33,21 | 32,44 | 32,79 | -0,83% | 89.245,00 |
| 05.03.2026 | 32,99 | 33,64 | 32,84 | 33,07 | -0,14% | 125.073,00 |
| 04.03.2026 | 32,76 | 33,20 | 32,66 | 33,11 | 0,55% | 138.490,00 |