32,720€
-0,09%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
Ask:
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 32,68 | 32,82 | 32,18 | 32,67 | -0,26% | 7.081,00 |
| 06.03.2026 | 33,04 | 33,27 | 32,43 | 32,75 | -0,79% | 17.216,00 |
| 05.03.2026 | 33,15 | 33,64 | 32,86 | 33,01 | -0,12% | 35.000,00 |
| 04.03.2026 | 32,93 | 33,19 | 32,61 | 33,05 | 1,23% | 26.364,00 |
| 03.03.2026 | 33,10 | 33,10 | 32,17 | 32,65 | -1,51% | 44.413,00 |
| 02.03.2026 | 33,62 | 34,16 | 33,01 | 33,15 | -2,40% | 52.784,00 |
| 27.02.2026 | 33,00 | 34,37 | 32,73 | 33,97 | 3,24% | 22.694,00 |
| 26.02.2026 | 33,46 | 34,06 | 32,84 | 32,90 | -1,83% | 43.498,00 |
| 25.02.2026 | 33,29 | 33,67 | 33,13 | 33,52 | 0,74% | 14.072,00 |
| 24.02.2026 | 33,12 | 33,78 | 32,99 | 33,27 | -0,02% | 20.409,00 |
| 23.02.2026 | 32,69 | 33,33 | 32,48 | 33,28 | 1,76% | 14.766,00 |
| 20.02.2026 | 32,60 | 32,73 | 32,29 | 32,70 | 0,34% | 23.465,00 |
| 19.02.2026 | 32,47 | 32,86 | 32,39 | 32,59 | -0,09% | 13.566,00 |
| 18.02.2026 | 33,31 | 33,55 | 32,30 | 32,62 | -2,25% | 27.722,00 |
| 17.02.2026 | 32,80 | 33,46 | 32,80 | 33,37 | 1,24% | 19.704,00 |
| 16.02.2026 | 32,21 | 33,03 | 32,06 | 32,96 | 2,36% | 36.495,00 |
| 13.02.2026 | 31,95 | 32,46 | 31,82 | 32,20 | 0,26% | 15.998,00 |
| 12.02.2026 | 30,77 | 32,30 | 30,61 | 32,12 | 4,99% | 79.724,00 |
| 11.02.2026 | 30,27 | 30,88 | 29,28 | 30,59 | 1,16% | 72.480,00 |
| 10.02.2026 | 30,48 | 30,63 | 30,04 | 30,24 | -0,77% | 28.289,00 |
| 09.02.2026 | 30,34 | 30,54 | 30,03 | 30,48 | 0,53% | 21.177,00 |
| 06.02.2026 | 30,57 | 30,69 | 30,30 | 30,32 | -1,14% | 13.445,00 |
| 05.02.2026 | 30,31 | 30,71 | 30,00 | 30,67 | 1,15% | 42.505,00 |
| 04.02.2026 | 28,87 | 30,48 | 28,83 | 30,32 | 5,15% | 86.447,00 |
| 03.02.2026 | 28,85 | 29,06 | 28,31 | 28,83 | 0,16% | 45.153,00 |
| 02.02.2026 | 28,01 | 28,99 | 27,91 | 28,79 | 2,38% | 96.352,00 |
| 30.01.2026 | 27,57 | 28,21 | 27,27 | 28,12 | 2,22% | 36.383,00 |
| 29.01.2026 | 27,19 | 27,67 | 27,14 | 27,51 | 1,01% | 26.041,00 |
| 28.01.2026 | 27,10 | 27,31 | 26,54 | 27,23 | -0,06% | 44.594,00 |
| 27.01.2026 | 27,03 | 27,33 | 26,87 | 27,25 | 1,09% | 15.325,00 |
| 26.01.2026 | 27,08 | 27,28 | 26,84 | 26,95 | -0,20% | 8.879,00 |
| 23.01.2026 | 27,03 | 27,08 | 26,57 | 27,01 | 0,15% | 16.089,00 |
| 22.01.2026 | 26,70 | 27,18 | 26,62 | 26,97 | 1,66% | 35.717,00 |
| 21.01.2026 | 26,90 | 26,97 | 26,03 | 26,53 | -1,14% | 72.335,00 |
| 20.01.2026 | 27,55 | 27,69 | 26,72 | 26,83 | -2,63% | 42.033,00 |
| 19.01.2026 | 27,17 | 27,60 | 26,90 | 27,56 | 1,36% | 37.689,00 |
| 16.01.2026 | 27,84 | 27,89 | 27,07 | 27,19 | -2,44% | 65.715,00 |
| 15.01.2026 | 28,06 | 28,23 | 27,56 | 27,87 | -0,69% | 31.595,00 |
| 14.01.2026 | 28,07 | 28,13 | 27,63 | 28,06 | 0,14% | 43.592,00 |
| 13.01.2026 | 28,66 | 28,79 | 28,00 | 28,02 | -2,34% | 114.216,00 |
| 12.01.2026 | 28,41 | 28,90 | 28,41 | 28,69 | 1,02% | 107.049,00 |
| 09.01.2026 | 28,21 | 28,54 | 28,19 | 28,40 | 0,66% | 15.156,00 |
| 08.01.2026 | 27,33 | 28,33 | 27,16 | 28,22 | 3,26% | 86.734,00 |
| 07.01.2026 | 27,64 | 27,66 | 27,22 | 27,33 | -1,03% | 63.753,00 |
| 06.01.2026 | 27,61 | 27,76 | 27,33 | 27,61 | 0,05% | 50.785,00 |
| 05.01.2026 | 27,85 | 28,04 | 27,39 | 27,60 | -0,76% | 44.078,00 |
| 02.01.2026 | 27,68 | 28,20 | 27,61 | 27,81 | 0,43% | 32.614,00 |
| 30.12.2025 | 27,68 | 27,84 | 27,64 | 27,69 | -0,22% | 1.306,00 |
| 29.12.2025 | 27,50 | 27,84 | 27,38 | 27,75 | 0,93% | 18.487,00 |
| 23.12.2025 | 27,35 | 27,63 | 27,35 | 27,49 | 0,48% | 10.865,00 |
| 22.12.2025 | 27,32 | 27,44 | 27,21 | 27,36 | -0,07% | 32.073,00 |
| 19.12.2025 | 27,33 | 27,41 | 27,23 | 27,38 | 0,24% | 17.414,00 |
| 18.12.2025 | 27,07 | 27,45 | 27,07 | 27,32 | 0,89% | 7.961,00 |
| 17.12.2025 | 26,78 | 27,17 | 26,67 | 27,08 | 1,46% | 17.157,00 |
| 16.12.2025 | 26,50 | 26,83 | 26,49 | 26,69 | 0,36% | 14.965,00 |
| 15.12.2025 | 26,78 | 26,94 | 26,53 | 26,59 | -0,75% | 31.139,00 |
| 12.12.2025 | 26,97 | 27,10 | 26,75 | 26,79 | -0,39% | 16.372,00 |
| 11.12.2025 | 26,87 | 26,97 | 26,49 | 26,90 | 0,22% | 25.470,00 |
| 10.12.2025 | 26,96 | 26,97 | 26,71 | 26,84 | -0,41% | 17.904,00 |
| 09.12.2025 | 27,11 | 27,44 | 26,80 | 26,95 | -0,85% | 31.775,00 |
| 08.12.2025 | 27,58 | 27,59 | 27,02 | 27,18 | -1,33% | 29.072,00 |
| 05.12.2025 | 27,47 | 27,60 | 27,32 | 27,54 | 0,11% | 28.041,00 |
| 04.12.2025 | 27,29 | 27,54 | 27,10 | 27,51 | 0,94% | 10.309,00 |
| 03.12.2025 | 27,56 | 27,67 | 27,18 | 27,26 | -1,23% | 25.659,00 |
| 02.12.2025 | 27,77 | 27,78 | 27,47 | 27,60 | -0,31% | 15.261,00 |
| 01.12.2025 | 27,78 | 28,06 | 27,55 | 27,68 | -0,32% | 44.321,00 |
| 28.11.2025 | 27,55 | 27,83 | 27,49 | 27,77 | 0,82% | 14.148,00 |
| 27.11.2025 | 27,70 | 27,78 | 27,47 | 27,55 | -0,45% | 13.465,00 |
| 26.11.2025 | 27,72 | 27,83 | 27,48 | 27,67 | -0,13% | 16.405,00 |
| 25.11.2025 | 27,30 | 27,76 | 27,19 | 27,71 | 1,65% | 24.452,00 |
| 24.11.2025 | 27,63 | 27,75 | 27,20 | 27,26 | -1,48% | 40.722,00 |
| 21.11.2025 | 26,98 | 27,74 | 26,85 | 27,67 | 1,13% | 32.708,00 |
| 20.11.2025 | 27,28 | 27,56 | 27,24 | 27,36 | 0,57% | 22.718,00 |
| 19.11.2025 | 26,98 | 27,28 | 26,89 | 27,20 | 0,91% | 18.906,00 |
| 18.11.2025 | 27,20 | 27,22 | 26,65 | 26,96 | -0,90% | 32.956,00 |
| 17.11.2025 | 27,34 | 27,49 | 26,99 | 27,20 | -0,58% | 31.089,00 |
| 14.11.2025 | 27,32 | 27,52 | 27,11 | 27,36 | 0,18% | 25.234,00 |
| 13.11.2025 | 27,52 | 28,00 | 26,77 | 27,31 | -0,42% | 119.744,00 |
| 12.11.2025 | 27,24 | 27,50 | 27,09 | 27,43 | 0,72% | 19.703,00 |
| 11.11.2025 | 26,79 | 27,26 | 26,64 | 27,23 | 1,66% | 33.101,00 |
| 10.11.2025 | 26,67 | 26,97 | 26,45 | 26,79 | 0,39% | 34.612,00 |
| 07.11.2025 | 26,45 | 26,73 | 26,18 | 26,68 | 0,91% | 19.122,00 |
| 06.11.2025 | 26,70 | 27,00 | 26,35 | 26,44 | -0,71% | 28.856,00 |
| 05.11.2025 | 26,64 | 26,97 | 26,46 | 26,63 | -0,49% | 44.385,00 |
| 04.11.2025 | 26,70 | 26,96 | 26,00 | 26,76 | 0,36% | 85.118,00 |
| 03.11.2025 | 27,02 | 27,25 | 26,54 | 26,67 | -1,22% | 64.179,00 |
| 31.10.2025 | 27,50 | 27,50 | 26,88 | 27,00 | -1,82% | 61.091,00 |
| 30.10.2025 | 28,32 | 28,37 | 27,23 | 27,50 | -2,59% | 81.852,00 |
| 29.10.2025 | 28,99 | 29,09 | 28,12 | 28,23 | -2,97% | 37.528,00 |
| 28.10.2025 | 29,45 | 29,55 | 28,89 | 29,09 | -1,12% | 43.386,00 |
| 27.10.2025 | 29,13 | 29,52 | 28,62 | 29,42 | 1,27% | 52.693,00 |
| 24.10.2025 | 29,49 | 29,62 | 28,98 | 29,05 | -1,43% | 17.549,00 |
| 23.10.2025 | 29,95 | 30,42 | 29,31 | 29,47 | -1,68% | 44.637,00 |
| 22.10.2025 | 30,04 | 30,26 | 29,47 | 29,98 | -0,02% | 23.021,00 |
| 21.10.2025 | 30,18 | 30,27 | 29,94 | 29,98 | -0,65% | 22.582,00 |
| 20.10.2025 | 29,88 | 30,36 | 29,82 | 30,18 | 1,51% | 42.789,00 |
| 17.10.2025 | 29,44 | 29,84 | 29,37 | 29,73 | 0,56% | 4.370,00 |
| 16.10.2025 | 29,41 | 29,71 | 29,36 | 29,56 | 0,49% | 9.780,00 |
| 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 |