28,420€
-1,78%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 32,88 | 33,09 | 32,17 | 32,93 | -0,75% | 336.709,00 |
| 02.03.2026 | 33,60 | 34,17 | 33,13 | 33,18 | -2,60% | 252.165,00 |
| 27.02.2026 | 33,00 | 34,37 | 32,73 | 34,07 | 3,29% | 314.688,00 |
| 26.02.2026 | 33,73 | 34,06 | 32,84 | 32,98 | -1,45% | 477.118,00 |
| 25.02.2026 | 33,27 | 33,67 | 33,13 | 33,47 | 0,56% | 348.632,00 |
| 24.02.2026 | 33,12 | 33,78 | 33,00 | 33,28 | 0,41% | 382.494,00 |
| 23.02.2026 | 32,66 | 33,34 | 32,63 | 33,15 | 1,30% | 303.932,00 |
| 20.02.2026 | 32,65 | 32,76 | 32,29 | 32,72 | 0,31% | 155.071,00 |
| 19.02.2026 | 32,46 | 32,86 | 32,40 | 32,62 | 0,62% | 418.410,00 |
| 18.02.2026 | 33,38 | 33,54 | 32,31 | 32,42 | -2,82% | 217.352,00 |
| 17.02.2026 | 32,92 | 33,46 | 32,87 | 33,36 | 1,28% | 213.053,00 |
| 16.02.2026 | 32,25 | 33,04 | 32,05 | 32,94 | 2,20% | 114.442,00 |
| 13.02.2026 | 31,90 | 32,46 | 31,82 | 32,23 | 0,67% | 183.930,00 |
| 12.02.2026 | 30,74 | 32,30 | 30,65 | 32,02 | 4,71% | 266.767,00 |
| 11.02.2026 | 30,23 | 30,88 | 29,28 | 30,58 | 1,22% | 238.695,00 |
| 10.02.2026 | 30,45 | 30,63 | 30,04 | 30,21 | -1,02% | 79.448,00 |
| 09.02.2026 | 30,35 | 30,52 | 30,03 | 30,52 | 0,81% | 81.417,00 |
| 06.02.2026 | 30,54 | 30,70 | 30,23 | 30,27 | -0,79% | 203.659,00 |
| 05.02.2026 | 30,44 | 30,71 | 29,99 | 30,51 | 0,61% | 274.076,00 |
| 04.02.2026 | 28,89 | 30,49 | 28,88 | 30,33 | 5,24% | 474.161,00 |
| 03.02.2026 | 28,85 | 29,01 | 28,31 | 28,82 | 0,09% | 274.306,00 |
| 02.02.2026 | 27,94 | 29,00 | 27,93 | 28,79 | 2,57% | 350.042,00 |
| 30.01.2026 | 27,54 | 28,22 | 27,27 | 28,07 | 1,92% | 185.416,00 |
| 29.01.2026 | 27,25 | 27,67 | 27,14 | 27,54 | 1,23% | 223.773,00 |
| 28.01.2026 | 27,04 | 27,31 | 26,54 | 27,21 | 0,61% | 306.462,00 |
| 27.01.2026 | 26,94 | 27,36 | 26,87 | 27,04 | 0,32% | 202.632,00 |
| 26.01.2026 | 27,11 | 27,27 | 26,84 | 26,96 | -0,39% | 201.208,00 |
| 23.01.2026 | 26,97 | 27,08 | 26,58 | 27,06 | 0,33% | 156.568,00 |
| 22.01.2026 | 26,71 | 27,19 | 26,64 | 26,97 | 1,07% | 187.102,00 |
| 21.01.2026 | 26,83 | 26,97 | 26,03 | 26,69 | -0,41% | 328.884,00 |
| 20.01.2026 | 27,54 | 27,70 | 26,72 | 26,80 | -2,74% | 243.046,00 |
| 19.01.2026 | 27,02 | 27,59 | 26,93 | 27,55 | 1,49% | 133.187,00 |
| 16.01.2026 | 27,85 | 27,88 | 27,05 | 27,15 | -2,55% | 290.999,00 |
| 15.01.2026 | 28,16 | 28,22 | 27,56 | 27,86 | -0,80% | 214.448,00 |
| 14.01.2026 | 27,97 | 28,12 | 27,62 | 28,08 | 0,32% | 232.193,00 |
| 13.01.2026 | 28,77 | 28,77 | 27,98 | 27,99 | -2,42% | 239.777,00 |
| 12.01.2026 | 28,49 | 28,90 | 28,45 | 28,69 | 0,99% | 214.710,00 |
| 09.01.2026 | 28,31 | 28,55 | 28,21 | 28,41 | 0,55% | 151.960,00 |
| 08.01.2026 | 27,30 | 28,32 | 27,15 | 28,25 | 3,35% | 227.679,00 |
| 07.01.2026 | 27,55 | 27,65 | 27,22 | 27,34 | -0,85% | 204.541,00 |
| 06.01.2026 | 27,60 | 27,76 | 27,33 | 27,57 | -0,07% | 186.833,00 |
| 05.01.2026 | 28,00 | 28,00 | 27,39 | 27,59 | -0,86% | 313.585,00 |
| 02.01.2026 | 27,78 | 28,13 | 27,61 | 27,83 | 0,14% | 161.257,00 |
| 30.12.2025 | 27,75 | 27,84 | 27,64 | 27,79 | 0,18% | 73.561,00 |
| 29.12.2025 | 27,53 | 27,84 | 27,38 | 27,74 | 0,96% | 168.056,00 |