31,705€
-0,64%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
Ask:
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 34,18 | 34,44 | 33,34 | 33,45 | -2,44% | 30.956,00 |
| 27.05.2025 | 34,10 | 34,38 | 34,01 | 34,28 | 0,48% | 11.892,00 |
| 26.05.2025 | 33,80 | 34,19 | 33,80 | 34,12 | 0,87% | 16.044,00 |
| 23.05.2025 | 34,25 | 34,35 | 33,56 | 33,82 | -1,26% | 15.819,00 |
| 22.05.2025 | 34,19 | 34,36 | 33,94 | 34,25 | 0,25% | 10.242,00 |
| 21.05.2025 | 33,63 | 34,35 | 33,44 | 34,17 | 1,55% | 25.717,00 |
| 20.05.2025 | 33,42 | 33,84 | 33,36 | 33,65 | 0,69% | 19.108,00 |
| 19.05.2025 | 32,77 | 33,45 | 32,72 | 33,42 | 1,33% | 28.061,00 |
| 16.05.2025 | 32,58 | 33,10 | 32,53 | 32,98 | 1,35% | 24.658,00 |
| 15.05.2025 | 31,77 | 32,73 | 31,27 | 32,54 | 2,41% | 27.405,00 |
| 14.05.2025 | 31,69 | 32,10 | 31,59 | 31,77 | 0,21% | 18.456,00 |
| 13.05.2025 | 31,76 | 31,98 | 31,57 | 31,71 | -0,14% | 10.785,00 |
| 12.05.2025 | 32,62 | 32,62 | 31,32 | 31,75 | -1,60% | 19.050,00 |
| 09.05.2025 | 31,91 | 32,38 | 31,88 | 32,27 | 1,13% | 10.151,00 |
| 08.05.2025 | 32,05 | 32,18 | 31,64 | 31,91 | -0,05% | 12.796,00 |
| 07.05.2025 | 31,98 | 32,44 | 31,78 | 31,92 | -0,19% | 6.179,00 |
| 06.05.2025 | 31,92 | 32,13 | 31,84 | 31,98 | 0,20% | 21.508,00 |
| 05.05.2025 | 31,63 | 32,10 | 31,61 | 31,92 | 0,58% | 24.759,00 |
| 02.05.2025 | 31,56 | 31,97 | 31,46 | 31,73 | 0,47% | 22.415,00 |
| 30.04.2025 | 31,01 | 31,72 | 31,00 | 31,58 | 1,71% | 27.740,00 |
| 29.04.2025 | 30,87 | 31,14 | 30,83 | 31,05 | 0,60% | 40.021,00 |
| 28.04.2025 | 31,21 | 31,42 | 30,75 | 30,87 | -1,58% | 43.357,00 |
| 25.04.2025 | 32,26 | 32,84 | 31,09 | 31,36 | -4,40% | 48.818,00 |
| 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 |