27,400€
-0,72%
Echtzeit-Aktienkurs Deutsche Telekom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,90 | 27,40 | 26,90 | 27,40 | 1,48% | 1.956,00 |
| 04.05.2026 | 27,80 | 27,80 | 26,75 | 27,00 | -2,17% | 813,00 |
| 30.04.2026 | 27,30 | 27,70 | 27,10 | 27,60 | 1,10% | 763,00 |
| 29.04.2026 | 27,40 | 27,50 | 26,80 | 27,30 | 0,74% | 984,00 |
| 28.04.2026 | 26,95 | 27,10 | 26,50 | 27,10 | 1,12% | 1.575,00 |
| 27.04.2026 | 27,70 | 27,80 | 26,70 | 26,80 | -2,90% | 6.266,00 |
| 24.04.2026 | 27,40 | 27,90 | 27,40 | 27,60 | 0,36% | 804,00 |
| 23.04.2026 | 27,50 | 27,90 | 27,25 | 27,50 | -0,72% | 9.587,00 |
| 22.04.2026 | 29,20 | 29,20 | 27,20 | 27,70 | -4,32% | 4.549,00 |
| 21.04.2026 | 29,70 | 29,70 | 28,55 | 28,95 | -2,20% | 760,00 |
| 20.04.2026 | 29,50 | 29,70 | 29,20 | 29,60 | 0,00% | 818,00 |
| 17.04.2026 | 29,10 | 29,65 | 29,10 | 29,60 | 1,72% | 1.011,00 |
| 16.04.2026 | 28,60 | 29,20 | 27,90 | 29,10 | 1,75% | 10.878,00 |
| 15.04.2026 | 28,40 | 29,00 | 28,40 | 28,60 | -0,35% | 2.152,00 |
| 14.04.2026 | 29,30 | 29,40 | 28,60 | 28,70 | -1,71% | 2.445,00 |
| 13.04.2026 | 30,85 | 30,90 | 28,90 | 29,20 | -6,11% | 2.598,00 |
| 10.04.2026 | 31,30 | 31,40 | 31,00 | 31,10 | -0,64% | 11.627,00 |
| 09.04.2026 | 31,30 | 31,60 | 31,10 | 31,30 | -0,32% | 17.599,00 |
| 08.04.2026 | 31,55 | 31,85 | 30,70 | 31,40 | 1,62% | 13.377,00 |
| 07.04.2026 | 30,80 | 31,20 | 30,70 | 30,90 | -2,83% | 548,00 |
| 02.04.2026 | 30,60 | 32,20 | 30,00 | 31,80 | -1,24% | 3.284,00 |
| 01.04.2026 | 32,80 | 32,80 | 31,70 | 32,20 | 0,00% | 4.271,00 |
| 31.03.2026 | 32,40 | 32,60 | 31,80 | 32,20 | 0,00% | 393,00 |
| 30.03.2026 | 32,20 | 32,30 | 31,80 | 32,20 | 1,26% | 1.308,00 |
| 27.03.2026 | 32,20 | 32,20 | 31,40 | 31,80 | -0,62% | 364,00 |
| 26.03.2026 | 31,80 | 32,20 | 31,80 | 32,00 | -1,23% | - |
| 25.03.2026 | 32,80 | 32,80 | 32,00 | 32,40 | 0,00% | 43,00 |
| 24.03.2026 | 31,60 | 32,50 | 31,60 | 32,40 | 1,89% | 124,00 |
| 23.03.2026 | 31,20 | 32,40 | 31,00 | 31,80 | 0,63% | 5.137,00 |
| 20.03.2026 | 32,60 | 32,60 | 31,40 | 31,60 | -1,86% | 2.878,00 |
| 19.03.2026 | 32,40 | 32,60 | 32,00 | 32,20 | -0,62% | 84,00 |
| 18.03.2026 | 33,80 | 33,80 | 32,20 | 32,40 | -2,99% | 1.416,00 |
| 17.03.2026 | 33,00 | 33,60 | 33,00 | 33,40 | 0,60% | 620,00 |
| 16.03.2026 | 33,40 | 33,40 | 32,60 | 33,20 | -0,60% | 477,00 |
| 13.03.2026 | 32,40 | 33,50 | 32,40 | 33,40 | 1,83% | 4.200,00 |
| 12.03.2026 | 32,60 | 33,00 | 32,40 | 32,80 | 0,00% | 1.946,00 |
| 11.03.2026 | 32,80 | 32,80 | 32,40 | 32,80 | 0,00% | 2.100,00 |
| 10.03.2026 | 32,80 | 33,20 | 32,20 | 32,80 | 0,00% | 2.604,00 |
| 09.03.2026 | 32,40 | 32,80 | 32,20 | 32,80 | -0,61% | 1.878,00 |
| 06.03.2026 | 33,40 | 33,40 | 32,40 | 33,00 | -0,60% | 844,00 |
| 05.03.2026 | 33,20 | 33,60 | 32,80 | 33,20 | 0,00% | 945,00 |
| 04.03.2026 | 33,20 | 33,20 | 32,80 | 33,20 | 0,61% | 1.016,00 |
| 03.03.2026 | 33,20 | 33,20 | 32,20 | 33,00 | -0,60% | 2.944,00 |
| 02.03.2026 | 33,60 | 34,20 | 33,00 | 33,20 | -2,92% | 1.347,00 |
| 27.02.2026 | 33,00 | 34,40 | 32,80 | 34,20 | 3,64% | 5.649,00 |
| 26.02.2026 | 33,40 | 34,00 | 32,80 | 33,00 | -1,79% | 119,00 |
| 25.02.2026 | 33,60 | 33,80 | 33,20 | 33,60 | 0,60% | 304,00 |
| 24.02.2026 | 33,20 | 33,80 | 33,00 | 33,40 | 0,00% | 1.811,00 |
| 23.02.2026 | 33,20 | 33,40 | 32,80 | 33,40 | 1,83% | 556,00 |
| 20.02.2026 | 32,40 | 32,90 | 32,20 | 32,80 | 0,00% | 467,00 |
| 19.02.2026 | 33,00 | 33,00 | 32,40 | 32,80 | 0,61% | 653,00 |
| 18.02.2026 | 33,40 | 33,60 | 32,40 | 32,60 | -2,40% | 245,00 |
| 17.02.2026 | 32,80 | 33,40 | 32,80 | 33,40 | 1,21% | 13.229,00 |
| 16.02.2026 | 32,80 | 33,00 | 32,00 | 33,00 | 1,85% | 1.817,00 |
| 13.02.2026 | 32,20 | 32,50 | 31,80 | 32,40 | 0,62% | 706,00 |
| 12.02.2026 | 30,40 | 32,40 | 30,40 | 32,20 | 5,23% | 1.922,00 |
| 11.02.2026 | 30,00 | 30,80 | 29,20 | 30,60 | 0,66% | 885,00 |
| 10.02.2026 | 30,20 | 30,60 | 30,00 | 30,40 | -0,65% | 1.960,00 |
| 09.02.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 0,66% | 8.102,00 |
| 06.02.2026 | 31,00 | 31,00 | 30,30 | 30,40 | -1,30% | 3.273,00 |
| 05.02.2026 | 30,60 | 30,80 | 30,00 | 30,80 | 1,32% | 7.746,00 |
| 04.02.2026 | 28,60 | 30,50 | 28,60 | 30,40 | 4,83% | 2.634,00 |
| 03.02.2026 | 28,60 | 29,40 | 28,40 | 29,00 | 0,69% | 1.596,00 |
| 02.02.2026 | 28,00 | 29,00 | 28,00 | 28,80 | 2,13% | 4.719,00 |
| 30.01.2026 | 27,20 | 28,30 | 27,20 | 28,20 | 2,17% | 912,00 |
| 29.01.2026 | 27,40 | 27,80 | 27,20 | 27,60 | 0,00% | 2.530,00 |
| 28.01.2026 | 27,20 | 27,60 | 26,60 | 27,60 | 1,47% | 5.425,00 |
| 27.01.2026 | 27,40 | 27,40 | 26,80 | 27,20 | 0,74% | 1.945,00 |
| 26.01.2026 | 27,00 | 27,40 | 26,80 | 27,00 | -0,74% | 319,00 |
| 23.01.2026 | 27,40 | 27,40 | 26,60 | 27,20 | 0,74% | 864,00 |
| 22.01.2026 | 26,40 | 27,20 | 26,40 | 27,00 | 0,75% | 1.018,00 |
| 21.01.2026 | 27,40 | 27,40 | 26,00 | 26,80 | -0,74% | 1.830,00 |
| 20.01.2026 | 27,20 | 27,60 | 26,70 | 27,00 | -2,17% | 843,00 |
| 19.01.2026 | 27,00 | 27,60 | 27,00 | 27,60 | 1,47% | 1.311,00 |
| 16.01.2026 | 28,40 | 28,40 | 27,00 | 27,20 | -2,16% | 1.631,00 |
| 15.01.2026 | 28,20 | 28,40 | 27,60 | 27,80 | -1,42% | 534,00 |
| 14.01.2026 | 28,40 | 28,40 | 27,60 | 28,20 | 0,71% | 2.362,00 |
| 13.01.2026 | 28,40 | 28,60 | 27,80 | 28,00 | -2,78% | 2.362,00 |
| 12.01.2026 | 28,20 | 28,80 | 28,20 | 28,80 | 0,70% | 541,00 |
| 09.01.2026 | 28,60 | 28,60 | 28,20 | 28,60 | 0,70% | 178,00 |
| 08.01.2026 | 27,00 | 28,40 | 27,00 | 28,40 | 3,65% | 2.092,00 |
| 07.01.2026 | 27,60 | 27,60 | 27,20 | 27,40 | -0,72% | 1.389,00 |
| 06.01.2026 | 27,60 | 27,80 | 27,40 | 27,60 | 0,00% | 340,00 |
| 05.01.2026 | 28,00 | 28,00 | 27,40 | 27,60 | -1,43% | 1.472,00 |
| 02.01.2026 | 27,80 | 28,20 | 27,60 | 28,00 | 0,72% | 1.107,00 |
| 30.12.2025 | 27,80 | 28,00 | 27,60 | 27,80 | 0,00% | 421,00 |
| 29.12.2025 | 27,40 | 27,90 | 27,40 | 27,80 | 0,72% | 2.584,00 |
| 23.12.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 0,73% | 797,00 |
| 22.12.2025 | 27,40 | 27,40 | 27,20 | 27,40 | 0,00% | 450,00 |
| 19.12.2025 | 27,20 | 27,50 | 27,20 | 27,40 | 0,00% | 1.765,00 |
| 18.12.2025 | 27,60 | 27,60 | 27,00 | 27,40 | 0,74% | 546,00 |
| 17.12.2025 | 26,40 | 27,20 | 26,40 | 27,20 | 1,49% | 1.006,00 |
| 16.12.2025 | 27,00 | 27,00 | 26,60 | 26,80 | 0,00% | 8.996,00 |
| 15.12.2025 | 27,40 | 27,40 | 26,50 | 26,80 | -0,74% | 1.275,00 |
| 12.12.2025 | 27,20 | 27,20 | 26,80 | 27,00 | 0,00% | 1.035,00 |
| 11.12.2025 | 27,00 | 27,10 | 26,40 | 27,00 | 0,00% | 370,00 |
| 10.12.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 0,00% | 612,00 |
| 09.12.2025 | 26,80 | 27,40 | 26,80 | 27,00 | -0,74% | 11.323,00 |
| 08.12.2025 | 28,00 | 28,00 | 27,00 | 27,20 | -1,45% | 1.220,00 |
| 05.12.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 0,00% | 3.709,00 |