28,925€
-0,91%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
Ask:
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 29,83 | 29,98 | 29,74 | 29,93 | 0,35% | 6.344,00 |
| 26.11.2024 | 29,77 | 29,94 | 29,49 | 29,83 | 0,20% | 20.949,00 |
| 25.11.2024 | 29,35 | 29,99 | 29,35 | 29,77 | 1,38% | 18.796,00 |
| 22.11.2024 | 28,98 | 29,43 | 28,97 | 29,36 | 1,33% | 25.561,00 |
| 21.11.2024 | 28,87 | 29,05 | 28,68 | 28,98 | 0,38% | 8.967,00 |
| 20.11.2024 | 28,77 | 28,99 | 28,71 | 28,87 | 0,70% | 18.978,00 |
| 19.11.2024 | 28,81 | 28,84 | 28,49 | 28,67 | 0,00% | 20.030,00 |
| 18.11.2024 | 28,71 | 28,76 | 28,43 | 28,67 | -0,14% | 49.346,00 |
| 15.11.2024 | 28,76 | 28,98 | 28,54 | 28,71 | -0,19% | 26.557,00 |
| 14.11.2024 | 27,88 | 29,11 | 27,88 | 28,76 | 3,03% | 55.408,00 |
| 13.11.2024 | 28,16 | 28,16 | 27,67 | 27,92 | -0,85% | 41.917,00 |
| 12.11.2024 | 28,70 | 28,70 | 27,90 | 28,16 | -1,92% | 21.433,00 |
| 11.11.2024 | 28,53 | 28,79 | 28,52 | 28,71 | 0,61% | 27.846,00 |
| 08.11.2024 | 28,31 | 28,64 | 28,19 | 28,53 | 0,79% | 29.761,00 |
| 07.11.2024 | 28,51 | 28,54 | 28,08 | 28,31 | -0,79% | 10.684,00 |
| 06.11.2024 | 28,04 | 28,73 | 28,02 | 28,53 | 1,17% | 33.287,00 |
| 05.11.2024 | 27,94 | 28,20 | 27,93 | 28,20 | 0,88% | 6.643,00 |
| 04.11.2024 | 28,00 | 28,16 | 27,92 | 27,96 | -0,14% | 19.779,00 |
| 01.11.2024 | 27,76 | 28,11 | 27,76 | 28,00 | 0,72% | 3.675,00 |
| 31.10.2024 | 28,11 | 28,12 | 27,69 | 27,80 | -1,10% | 9.655,00 |
| 30.10.2024 | 28,41 | 28,44 | 27,95 | 28,11 | -1,06% | 21.665,00 |
| 29.10.2024 | 28,26 | 28,48 | 28,26 | 28,41 | 0,50% | 18.413,00 |
| 28.10.2024 | 28,07 | 28,33 | 28,02 | 28,27 | 1,05% | 23.943,00 |
| 25.10.2024 | 28,06 | 28,32 | 27,95 | 27,97 | -0,52% | 25.459,00 |
| 24.10.2024 | 27,83 | 28,14 | 27,79 | 28,12 | 1,06% | 27.245,00 |
| 23.10.2024 | 27,63 | 27,87 | 27,42 | 27,82 | 0,74% | 10.590,00 |
| 22.10.2024 | 27,97 | 28,04 | 27,39 | 27,62 | -1,45% | 22.426,00 |
| 21.10.2024 | 28,24 | 28,31 | 27,87 | 28,02 | -0,78% | 31.905,00 |
| 18.10.2024 | 28,16 | 28,31 | 27,91 | 28,24 | 0,30% | 21.986,00 |
| 17.10.2024 | 28,22 | 28,34 | 28,12 | 28,16 | -0,21% | 9.102,00 |
| 16.10.2024 | 27,96 | 28,26 | 27,92 | 28,22 | 0,93% | 16.070,00 |
| 15.10.2024 | 27,61 | 28,09 | 27,54 | 27,96 | 1,36% | 36.800,00 |
| 14.10.2024 | 27,13 | 27,59 | 27,07 | 27,58 | 1,73% | 50.007,00 |
| 11.10.2024 | 27,36 | 27,41 | 26,94 | 27,11 | -0,80% | 16.610,00 |
| 10.10.2024 | 26,72 | 27,41 | 26,68 | 27,33 | 2,28% | 49.414,00 |
| 09.10.2024 | 26,55 | 26,76 | 26,49 | 26,72 | 0,51% | 9.275,00 |
| 08.10.2024 | 26,44 | 26,69 | 26,31 | 26,59 | 0,49% | 10.735,00 |
| 07.10.2024 | 26,40 | 26,53 | 26,28 | 26,46 | 0,28% | 24.159,00 |
| 04.10.2024 | 26,25 | 26,46 | 26,19 | 26,38 | 0,55% | 19.934,00 |
| 03.10.2024 | 26,12 | 26,42 | 26,12 | 26,24 | -0,34% | 2.271,00 |
| 02.10.2024 | 26,53 | 26,67 | 26,19 | 26,33 | -0,75% | 10.726,00 |
| 01.10.2024 | 26,42 | 26,60 | 26,41 | 26,53 | 0,45% | 8.016,00 |
| 30.09.2024 | 26,25 | 26,53 | 26,18 | 26,41 | 0,69% | 12.748,00 |
| 27.09.2024 | 26,34 | 26,39 | 26,21 | 26,23 | -0,42% | 18.877,00 |
| 26.09.2024 | 26,48 | 26,66 | 26,21 | 26,34 | -0,57% | 18.944,00 |
| 25.09.2024 | 26,43 | 26,58 | 26,24 | 26,49 | 0,23% | 4.705,00 |
| 24.09.2024 | 26,25 | 26,49 | 26,13 | 26,43 | 0,72% | 12.055,00 |
| 23.09.2024 | 26,12 | 26,41 | 26,08 | 26,24 | 0,46% | 9.897,00 |
| 20.09.2024 | 25,98 | 26,25 | 25,94 | 26,12 | 0,46% | 11.658,00 |
| 19.09.2024 | 26,32 | 26,47 | 25,66 | 26,00 | -1,22% | 38.221,00 |
| 18.09.2024 | 26,57 | 26,80 | 26,16 | 26,32 | -0,94% | 26.271,00 |
| 17.09.2024 | 26,97 | 27,02 | 26,49 | 26,57 | -1,45% | 29.020,00 |
| 16.09.2024 | 26,78 | 26,97 | 26,70 | 26,96 | 0,65% | 30.437,00 |
| 13.09.2024 | 26,61 | 26,87 | 26,56 | 26,78 | 0,66% | 34.267,00 |
| 12.09.2024 | 26,41 | 26,64 | 26,31 | 26,61 | 0,72% | 36.778,00 |
| 11.09.2024 | 26,09 | 26,44 | 25,96 | 26,42 | 1,17% | 9.776,00 |
| 10.09.2024 | 26,23 | 26,23 | 25,85 | 26,11 | -0,57% | 23.149,00 |
| 09.09.2024 | 25,95 | 26,26 | 25,95 | 26,26 | 1,33% | 5.668,00 |
| 06.09.2024 | 26,28 | 26,34 | 25,87 | 25,92 | -1,37% | 24.021,00 |
| 05.09.2024 | 26,02 | 26,42 | 26,01 | 26,28 | 0,94% | 58.634,00 |
| 04.09.2024 | 25,62 | 26,18 | 25,53 | 26,03 | 1,03% | 13.170,00 |
| 03.09.2024 | 25,96 | 26,02 | 25,66 | 25,77 | -0,73% | 7.947,00 |
| 02.09.2024 | 25,71 | 25,98 | 25,68 | 25,96 | 0,97% | 19.355,00 |
| 30.08.2024 | 25,73 | 25,87 | 25,59 | 25,71 | 0,00% | 19.802,00 |
| 29.08.2024 | 25,54 | 25,85 | 25,51 | 25,71 | 0,72% | 21.047,00 |
| 28.08.2024 | 25,34 | 25,59 | 25,34 | 25,52 | 0,71% | 27.444,00 |
| 27.08.2024 | 25,22 | 25,43 | 25,19 | 25,34 | 0,54% | 20.287,00 |
| 26.08.2024 | 25,08 | 25,27 | 25,08 | 25,21 | 0,18% | 7.879,00 |
| 23.08.2024 | 25,02 | 25,27 | 25,02 | 25,16 | 0,50% | 18.728,00 |
| 22.08.2024 | 25,01 | 25,17 | 24,97 | 25,04 | 0,10% | 26.722,00 |
| 21.08.2024 | 25,04 | 25,12 | 24,95 | 25,01 | -0,12% | 25.592,00 |
| 20.08.2024 | 25,24 | 25,32 | 25,04 | 25,04 | -0,79% | 14.323,00 |
| 19.08.2024 | 25,14 | 25,34 | 25,10 | 25,24 | 0,42% | 8.252,00 |
| 16.08.2024 | 25,04 | 25,22 | 24,98 | 25,14 | 0,42% | 15.382,00 |
| 15.08.2024 | 24,95 | 25,08 | 24,90 | 25,03 | 0,34% | 37.149,00 |
| 14.08.2024 | 24,77 | 24,97 | 24,74 | 24,95 | 0,71% | 25.321,00 |
| 13.08.2024 | 24,72 | 24,83 | 24,67 | 24,77 | 0,20% | 13.742,00 |
| 12.08.2024 | 24,58 | 24,82 | 24,57 | 24,72 | 0,69% | 34.218,00 |
| 09.08.2024 | 24,41 | 24,62 | 24,26 | 24,55 | 0,47% | 7.768,00 |
| 08.08.2024 | 23,82 | 24,56 | 23,82 | 24,44 | 2,82% | 57.044,00 |
| 07.08.2024 | 23,78 | 24,08 | 23,66 | 23,77 | 0,13% | 8.533,00 |
| 06.08.2024 | 23,66 | 24,12 | 23,49 | 23,74 | 0,17% | 21.235,00 |
| 05.08.2024 | 24,00 | 24,00 | 22,74 | 23,70 | -1,27% | 68.032,00 |