31,300€
-4,59%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 32,26 | 32,84 | 31,09 | 31,30 | -4,59% | 47.602,00 |
| 24.04.2025 | 32,76 | 32,92 | 32,54 | 32,81 | 0,14% | 4.011,00 |
| 23.04.2025 | 32,71 | 32,87 | 31,94 | 32,76 | 1,98% | 34.549,00 |
| 22.04.2025 | 31,83 | 32,17 | 31,39 | 32,13 | 0,94% | 31.967,00 |
| 17.04.2025 | 32,12 | 32,12 | 31,56 | 31,83 | -0,03% | 23.688,00 |
| 16.04.2025 | 31,72 | 32,11 | 31,36 | 31,84 | 0,38% | 13.804,00 |
| 15.04.2025 | 31,37 | 31,83 | 31,33 | 31,72 | 1,12% | 40.411,00 |
| 14.04.2025 | 30,84 | 31,46 | 30,49 | 31,37 | 1,69% | 35.500,00 |
| 11.04.2025 | 31,71 | 31,93 | 30,24 | 30,85 | -2,68% | 26.415,00 |
| 10.04.2025 | 32,97 | 33,24 | 31,09 | 31,70 | -4,56% | 61.353,00 |
| 09.04.2025 | 31,45 | 33,64 | 30,59 | 33,21 | 5,87% | 33.433,00 |
| 08.04.2025 | 31,67 | 32,12 | 30,73 | 31,37 | -0,60% | 64.832,00 |
| 07.04.2025 | 32,22 | 32,39 | 28,46 | 31,56 | -2,70% | 182.490,00 |
| 04.04.2025 | 33,90 | 34,14 | 32,18 | 32,44 | -4,32% | 35.995,00 |
| 03.04.2025 | 33,97 | 34,39 | 33,49 | 33,90 | -0,46% | 73.760,00 |
| 02.04.2025 | 34,45 | 34,63 | 33,98 | 34,06 | -1,12% | 30.514,00 |
| 01.04.2025 | 34,37 | 34,63 | 34,22 | 34,44 | 0,22% | 29.593,00 |
| 31.03.2025 | 34,17 | 34,56 | 33,92 | 34,37 | 0,61% | 21.757,00 |
| 28.03.2025 | 33,45 | 34,25 | 33,36 | 34,16 | 1,94% | 49.283,00 |
| 27.03.2025 | 33,46 | 33,59 | 33,29 | 33,51 | 0,16% | 6.449,00 |
| 26.03.2025 | 33,43 | 33,60 | 32,81 | 33,45 | 0,06% | 31.113,00 |
| 25.03.2025 | 33,33 | 33,67 | 33,17 | 33,43 | 0,32% | 37.930,00 |
| 24.03.2025 | 33,74 | 33,91 | 33,19 | 33,33 | -1,19% | 15.966,00 |
| 21.03.2025 | 33,21 | 33,77 | 33,21 | 33,73 | 1,23% | 9.229,00 |
| 20.03.2025 | 33,56 | 33,65 | 33,31 | 33,32 | -0,74% | 14.834,00 |
| 19.03.2025 | 33,79 | 33,90 | 33,48 | 33,57 | -0,64% | 17.985,00 |
| 18.03.2025 | 33,89 | 34,10 | 33,51 | 33,78 | -0,30% | 15.618,00 |
| 17.03.2025 | 33,61 | 33,91 | 33,54 | 33,88 | 0,58% | 42.269,00 |
| 14.03.2025 | 33,78 | 33,94 | 33,29 | 33,69 | -0,27% | 42.860,00 |
| 13.03.2025 | 33,33 | 33,83 | 33,08 | 33,78 | 1,38% | 27.170,00 |
| 12.03.2025 | 33,74 | 33,74 | 32,97 | 33,32 | -0,57% | 29.241,00 |
| 11.03.2025 | 34,44 | 34,81 | 33,18 | 33,51 | -2,59% | 47.902,00 |
| 10.03.2025 | 34,07 | 34,61 | 33,69 | 34,40 | 0,97% | 50.236,00 |
| 07.03.2025 | 32,96 | 34,11 | 32,90 | 34,07 | 3,32% | 33.109,00 |
| 06.03.2025 | 34,33 | 34,44 | 32,57 | 32,97 | -4,09% | 76.269,00 |
| 05.03.2025 | 35,20 | 35,49 | 33,85 | 34,38 | -2,34% | 62.052,00 |
| 04.03.2025 | 35,79 | 35,89 | 35,07 | 35,20 | -1,63% | 24.628,00 |
| 03.03.2025 | 34,77 | 35,91 | 34,76 | 35,79 | 2,93% | 32.504,00 |
| 28.02.2025 | 34,19 | 34,81 | 34,04 | 34,77 | 1,39% | 27.833,00 |
| 27.02.2025 | 33,87 | 34,67 | 33,64 | 34,29 | 1,46% | 46.164,00 |
| 26.02.2025 | 35,10 | 35,16 | 33,39 | 33,80 | -3,69% | 117.631,00 |
| 25.02.2025 | 34,56 | 35,13 | 34,50 | 35,09 | 1,55% | 20.501,00 |
| 24.02.2025 | 34,76 | 34,85 | 34,51 | 34,56 | 0,30% | 24.576,00 |
| 21.02.2025 | 34,25 | 34,53 | 34,15 | 34,45 | 0,57% | 23.337,00 |
| 20.02.2025 | 34,43 | 34,77 | 33,90 | 34,26 | -0,49% | 20.955,00 |
| 19.02.2025 | 34,43 | 34,89 | 34,29 | 34,43 | -0,04% | 42.936,00 |
| 18.02.2025 | 34,02 | 34,52 | 33,97 | 34,44 | 1,26% | 23.110,00 |
| 17.02.2025 | 33,62 | 34,07 | 33,54 | 34,01 | 1,14% | 22.835,00 |
| 14.02.2025 | 33,60 | 33,71 | 33,36 | 33,63 | 0,01% | 38.619,00 |
| 13.02.2025 | 34,23 | 34,47 | 33,31 | 33,62 | -1,78% | 56.863,00 |
| 12.02.2025 | 33,96 | 34,29 | 33,79 | 34,23 | 0,80% | 37.725,00 |
| 11.02.2025 | 33,49 | 33,99 | 33,27 | 33,96 | 1,40% | 24.564,00 |
| 10.02.2025 | 33,10 | 33,56 | 32,97 | 33,49 | 1,45% | 26.541,00 |
| 07.02.2025 | 32,89 | 33,16 | 32,87 | 33,01 | 0,35% | 19.735,00 |
| 06.02.2025 | 32,74 | 32,98 | 32,57 | 32,90 | 0,52% | 24.957,00 |
| 05.02.2025 | 32,29 | 32,73 | 32,24 | 32,73 | 1,24% | 21.272,00 |
| 04.02.2025 | 32,51 | 32,71 | 32,11 | 32,33 | -0,68% | 16.601,00 |
| 03.02.2025 | 31,91 | 32,75 | 31,17 | 32,55 | 0,81% | 31.284,00 |
| 31.01.2025 | 32,26 | 32,47 | 32,09 | 32,29 | 0,06% | 16.950,00 |
| 30.01.2025 | 31,95 | 32,33 | 31,89 | 32,27 | 1,00% | 38.477,00 |
| 29.01.2025 | 30,67 | 32,25 | 30,39 | 31,95 | 4,17% | 88.832,00 |
| 28.01.2025 | 29,99 | 30,75 | 29,72 | 30,67 | 2,20% | 36.216,00 |
| 27.01.2025 | 29,40 | 30,01 | 29,27 | 30,01 | 2,09% | 16.148,00 |
| 24.01.2025 | 30,13 | 30,15 | 29,24 | 29,39 | -2,44% | 37.903,00 |
| 23.01.2025 | 30,01 | 30,25 | 29,99 | 30,13 | 0,43% | 28.250,00 |
| 22.01.2025 | 30,40 | 30,45 | 29,86 | 30,00 | -1,35% | 41.740,00 |
| 21.01.2025 | 30,27 | 30,52 | 30,17 | 30,41 | 0,56% | 11.955,00 |
| 20.01.2025 | 30,22 | 30,48 | 30,14 | 30,24 | 0,05% | 16.272,00 |
| 17.01.2025 | 30,21 | 30,39 | 30,07 | 30,22 | 0,07% | 18.118,00 |
| 16.01.2025 | 30,03 | 30,30 | 29,56 | 30,20 | 0,57% | 12.020,00 |
| 15.01.2025 | 30,13 | 30,37 | 29,91 | 30,03 | -0,32% | 18.404,00 |
| 14.01.2025 | 29,90 | 30,25 | 29,74 | 30,13 | 0,90% | 13.861,00 |
| 13.01.2025 | 29,49 | 29,96 | 29,38 | 29,86 | 1,22% | 7.544,00 |
| 10.01.2025 | 29,52 | 29,85 | 29,28 | 29,50 | -0,10% | 8.090,00 |
| 09.01.2025 | 29,06 | 29,58 | 29,01 | 29,53 | 1,48% | 13.783,00 |
| 08.01.2025 | 29,02 | 29,16 | 28,84 | 29,10 | 0,31% | 7.176,00 |
| 07.01.2025 | 28,85 | 29,10 | 28,66 | 29,01 | 0,54% | 48.894,00 |
| 06.01.2025 | 29,34 | 29,55 | 28,67 | 28,85 | -1,74% | 19.591,00 |
| 03.01.2025 | 29,17 | 29,46 | 29,16 | 29,36 | 0,65% | 23.461,00 |
| 02.01.2025 | 28,84 | 29,20 | 28,81 | 29,17 | 1,13% | 10.424,00 |
| 30.12.2024 | 28,97 | 29,03 | 28,83 | 28,85 | -0,38% | 5.021,00 |
| 27.12.2024 | 28,87 | 28,99 | 28,55 | 28,96 | 0,31% | 16.447,00 |
| 23.12.2024 | 28,96 | 29,03 | 28,77 | 28,87 | -0,21% | 17.403,00 |
| 20.12.2024 | 29,20 | 29,20 | 28,61 | 28,93 | -0,91% | 25.382,00 |
| 19.12.2024 | 29,35 | 29,47 | 28,89 | 29,19 | -0,58% | 13.371,00 |
| 18.12.2024 | 29,69 | 29,75 | 29,28 | 29,36 | -1,09% | 14.093,00 |
| 17.12.2024 | 29,95 | 30,04 | 29,65 | 29,69 | -0,87% | 8.022,00 |
| 16.12.2024 | 29,79 | 30,15 | 29,76 | 29,95 | 0,59% | 16.942,00 |
| 13.12.2024 | 29,98 | 30,00 | 29,75 | 29,77 | -0,70% | 11.229,00 |
| 12.12.2024 | 29,77 | 30,04 | 29,66 | 29,98 | 0,59% | 7.663,00 |
| 11.12.2024 | 29,57 | 30,04 | 29,57 | 29,81 | 0,81% | 8.621,00 |
| 10.12.2024 | 29,78 | 29,99 | 29,45 | 29,57 | -0,71% | 55.462,00 |
| 09.12.2024 | 30,62 | 30,72 | 29,77 | 29,78 | -2,70% | 37.889,00 |
| 06.12.2024 | 30,49 | 30,77 | 30,47 | 30,60 | 0,38% | 23.217,00 |
| 05.12.2024 | 30,29 | 30,60 | 30,26 | 30,49 | 0,69% | 33.205,00 |
| 04.12.2024 | 30,62 | 30,65 | 30,12 | 30,28 | -1,11% | 51.486,00 |
| 03.12.2024 | 30,47 | 30,64 | 30,32 | 30,62 | 0,48% | 23.294,00 |
| 02.12.2024 | 30,24 | 30,55 | 30,09 | 30,47 | 0,78% | 23.234,00 |
| 29.11.2024 | 30,16 | 30,31 | 30,02 | 30,24 | 0,27% | 10.382,00 |
| 28.11.2024 | 29,93 | 30,16 | 29,88 | 30,16 | 0,75% | 17.432,00 |