29,430€
-0,37%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,63 | 29,63 | 29,26 | 29,42 | -0,42% | 15.491,00 |
| 14.10.2025 | 29,37 | 29,86 | 29,33 | 29,54 | 0,49% | 39.874,00 |
| 13.10.2025 | 29,80 | 29,90 | 29,22 | 29,40 | -0,99% | 25.207,00 |
| 10.10.2025 | 29,61 | 29,95 | 29,57 | 29,69 | -0,07% | 24.917,00 |
| 09.10.2025 | 29,18 | 29,77 | 29,17 | 29,71 | 1,28% | 28.849,00 |
| 08.10.2025 | 29,09 | 29,34 | 29,07 | 29,34 | 1,19% | 24.850,00 |
| 07.10.2025 | 29,06 | 29,35 | 28,96 | 28,99 | -0,12% | 19.632,00 |
| 06.10.2025 | 29,09 | 29,45 | 28,99 | 29,03 | -0,03% | 23.683,00 |
| 03.10.2025 | 29,15 | 29,43 | 29,01 | 29,04 | -0,39% | 12.772,00 |
| 02.10.2025 | 29,16 | 29,52 | 29,14 | 29,15 | -0,43% | 33.619,00 |
| 01.10.2025 | 29,05 | 29,41 | 28,82 | 29,28 | 0,86% | 9.407,00 |
| 30.09.2025 | 28,83 | 29,21 | 28,67 | 29,03 | 0,76% | 23.131,00 |
| 29.09.2025 | 28,70 | 28,87 | 28,55 | 28,81 | 0,21% | 17.653,00 |
| 26.09.2025 | 28,65 | 28,81 | 28,52 | 28,75 | 0,26% | 7.981,00 |
| 25.09.2025 | 28,56 | 28,81 | 28,35 | 28,67 | 0,14% | 11.781,00 |
| 24.09.2025 | 28,50 | 28,80 | 28,42 | 28,63 | 0,97% | 25.937,00 |
| 23.09.2025 | 28,70 | 28,77 | 28,25 | 28,36 | -1,03% | 28.016,00 |
| 22.09.2025 | 29,13 | 29,13 | 28,15 | 28,65 | -1,85% | 27.300,00 |
| 19.09.2025 | 29,20 | 29,41 | 29,06 | 29,19 | -0,17% | 24.398,00 |
| 18.09.2025 | 29,26 | 29,35 | 29,07 | 29,24 | 0,22% | 9.767,00 |
| 17.09.2025 | 29,39 | 29,40 | 29,01 | 29,18 | -0,38% | 31.502,00 |
| 16.09.2025 | 29,76 | 29,84 | 29,28 | 29,29 | -1,71% | 53.804,00 |
| 15.09.2025 | 30,01 | 30,12 | 29,75 | 29,80 | -0,72% | 53.384,00 |
| 12.09.2025 | 30,07 | 30,13 | 29,91 | 30,01 | -0,13% | 28.451,00 |
| 11.09.2025 | 30,00 | 30,25 | 29,94 | 30,05 | 0,18% | 39.258,00 |
| 10.09.2025 | 30,67 | 30,73 | 29,93 | 30,00 | -2,33% | 54.917,00 |
| 09.09.2025 | 30,46 | 30,79 | 30,26 | 30,71 | 0,85% | 20.882,00 |
| 08.09.2025 | 31,66 | 31,74 | 30,05 | 30,45 | -3,82% | 70.597,00 |
| 05.09.2025 | 31,75 | 31,86 | 31,54 | 31,66 | -0,31% | 7.471,00 |
| 04.09.2025 | 31,12 | 31,86 | 31,06 | 31,76 | 2,06% | 6.782,00 |
| 03.09.2025 | 31,35 | 31,53 | 30,98 | 31,12 | -0,81% | 21.851,00 |
| 02.09.2025 | 31,39 | 31,59 | 31,17 | 31,38 | -0,05% | 19.314,00 |
| 01.09.2025 | 31,28 | 31,47 | 31,16 | 31,39 | 0,21% | 11.867,00 |
| 29.08.2025 | 31,34 | 31,53 | 31,16 | 31,33 | -0,11% | 7.147,00 |
| 28.08.2025 | 31,58 | 31,81 | 31,22 | 31,36 | -0,90% | 23.049,00 |
| 27.08.2025 | 31,66 | 31,78 | 31,57 | 31,65 | -0,02% | 10.992,00 |
| 26.08.2025 | 31,40 | 32,07 | 31,27 | 31,65 | 0,80% | 35.057,00 |
| 25.08.2025 | 31,42 | 31,52 | 31,07 | 31,40 | -0,05% | 10.836,00 |
| 22.08.2025 | 31,54 | 31,69 | 31,32 | 31,42 | -0,35% | 31.900,00 |
| 21.08.2025 | 31,55 | 31,65 | 31,18 | 31,53 | -0,06% | 21.184,00 |
| 20.08.2025 | 31,16 | 31,62 | 31,08 | 31,55 | 1,12% | 7.992,00 |
| 19.08.2025 | 31,11 | 31,42 | 30,94 | 31,20 | 0,29% | 32.337,00 |
| 18.08.2025 | 30,88 | 31,13 | 30,59 | 31,11 | 0,84% | 40.739,00 |
| 15.08.2025 | 30,63 | 30,95 | 30,63 | 30,85 | 0,69% | 20.630,00 |
| 14.08.2025 | 30,29 | 30,71 | 30,19 | 30,64 | 1,11% | 23.027,00 |
| 13.08.2025 | 30,36 | 30,50 | 30,02 | 30,30 | -0,07% | 22.460,00 |
| 12.08.2025 | 30,01 | 30,35 | 29,82 | 30,32 | 1,05% | 41.461,00 |
| 11.08.2025 | 29,69 | 30,06 | 29,62 | 30,01 | 1,57% | 27.856,00 |
| 08.08.2025 | 29,95 | 30,03 | 29,39 | 29,54 | -1,35% | 100.354,00 |
| 07.08.2025 | 31,23 | 31,56 | 29,42 | 29,95 | -4,11% | 159.242,00 |
| 06.08.2025 | 31,51 | 31,54 | 31,08 | 31,23 | -0,70% | 12.060,00 |
| 05.08.2025 | 31,55 | 31,64 | 31,36 | 31,45 | -0,32% | 13.371,00 |
| 04.08.2025 | 31,16 | 31,60 | 30,97 | 31,55 | 1,46% | 11.457,00 |
| 01.08.2025 | 31,46 | 31,51 | 31,04 | 31,10 | -1,16% | 16.374,00 |
| 31.07.2025 | 31,83 | 32,05 | 31,32 | 31,46 | -1,16% | 6.182,00 |
| 30.07.2025 | 31,63 | 31,95 | 31,49 | 31,83 | 0,62% | 16.039,00 |
| 29.07.2025 | 31,15 | 31,70 | 31,10 | 31,64 | 1,56% | 15.276,00 |
| 28.07.2025 | 31,71 | 32,00 | 31,08 | 31,15 | -1,75% | 18.975,00 |
| 25.07.2025 | 31,91 | 31,95 | 31,44 | 31,71 | -0,64% | 10.271,00 |
| 24.07.2025 | 30,82 | 32,09 | 30,60 | 31,91 | 4,28% | 63.885,00 |
| 23.07.2025 | 30,34 | 30,80 | 30,12 | 30,60 | 0,84% | 37.159,00 |
| 22.07.2025 | 30,31 | 30,44 | 30,20 | 30,35 | 0,12% | 21.954,00 |
| 21.07.2025 | 30,35 | 30,51 | 30,17 | 30,31 | -0,18% | 31.255,00 |
| 18.07.2025 | 30,59 | 30,86 | 30,28 | 30,37 | -0,74% | 25.363,00 |
| 17.07.2025 | 30,48 | 30,67 | 30,32 | 30,59 | 0,43% | 17.669,00 |
| 16.07.2025 | 30,36 | 30,71 | 30,11 | 30,46 | 0,33% | 20.704,00 |
| 15.07.2025 | 30,62 | 30,70 | 30,20 | 30,36 | -0,88% | 31.128,00 |
| 14.07.2025 | 30,25 | 30,66 | 30,25 | 30,63 | 0,03% | 17.015,00 |
| 11.07.2025 | 30,60 | 30,63 | 30,35 | 30,62 | 0,07% | 16.501,00 |
| 10.07.2025 | 31,10 | 31,20 | 29,99 | 30,60 | -1,61% | 55.473,00 |
| 09.07.2025 | 31,05 | 31,17 | 30,91 | 31,10 | 0,06% | 33.970,00 |
| 08.07.2025 | 31,07 | 31,12 | 30,78 | 31,08 | 0,18% | 17.084,00 |
| 07.07.2025 | 30,81 | 31,07 | 30,74 | 31,03 | 0,70% | 70.745,00 |
| 04.07.2025 | 30,96 | 31,18 | 30,72 | 30,81 | -0,61% | 7.646,00 |
| 03.07.2025 | 31,06 | 31,11 | 30,72 | 31,00 | -0,08% | 4.656,00 |
| 02.07.2025 | 31,09 | 31,26 | 30,97 | 31,03 | -0,19% | 9.765,00 |
| 01.07.2025 | 30,99 | 31,24 | 30,85 | 31,09 | 0,27% | - |
| 30.06.2025 | 31,15 | 31,31 | 30,84 | 31,00 | -0,34% | - |
| 27.06.2025 | 30,83 | 31,27 | 30,81 | 31,11 | 1,02% | - |
| 26.06.2025 | 30,87 | 31,10 | 0,00 | 30,79 | -0,15% | 1.000,00 |
| 25.06.2025 | 31,88 | 31,92 | 30,73 | 30,84 | -3,26% | - |
| 24.06.2025 | 31,28 | 31,90 | 31,20 | 31,88 | 2,49% | 20.399,00 |
| 23.06.2025 | 30,45 | 31,11 | 30,21 | 31,10 | 1,95% | 10.820,00 |
| 20.06.2025 | 30,42 | 30,69 | 30,33 | 30,51 | 0,30% | 5.005,00 |
| 19.06.2025 | 30,36 | 30,61 | 30,11 | 30,42 | 0,18% | 5.589,00 |
| 18.06.2025 | 30,51 | 30,73 | 30,23 | 30,36 | -0,46% | 15.617,00 |
| 17.06.2025 | 31,23 | 31,23 | 30,29 | 30,50 | -2,34% | 19.323,00 |
| 16.06.2025 | 30,64 | 31,40 | 30,59 | 31,23 | 1,93% | 26.899,00 |
| 13.06.2025 | 30,55 | 30,98 | 30,16 | 30,64 | -1,70% | 49.946,00 |
| 12.06.2025 | 32,27 | 32,30 | 30,85 | 31,17 | -3,39% | 29.164,00 |
| 11.06.2025 | 32,77 | 32,99 | 32,19 | 32,27 | -1,84% | 20.252,00 |
| 10.06.2025 | 33,43 | 33,56 | 32,82 | 32,87 | -1,66% | 18.473,00 |
| 09.06.2025 | 33,84 | 33,94 | 33,43 | 33,43 | -1,21% | 2.807,00 |
| 06.06.2025 | 33,92 | 34,22 | 33,72 | 33,84 | -0,24% | 14.141,00 |
| 05.06.2025 | 33,67 | 34,04 | 33,55 | 33,92 | 0,74% | 11.025,00 |
| 04.06.2025 | 33,47 | 33,75 | 33,30 | 33,67 | 0,69% | 6.459,00 |
| 03.06.2025 | 33,14 | 33,79 | 33,10 | 33,44 | 0,68% | 23.521,00 |
| 02.06.2025 | 33,33 | 33,56 | 32,79 | 33,21 | -0,35% | 8.973,00 |
| 30.05.2025 | 33,25 | 33,45 | 33,11 | 33,33 | 0,24% | 6.178,00 |
| 29.05.2025 | 33,45 | 33,67 | 33,06 | 33,25 | -0,60% | 12.525,00 |