34,045€
-0,16%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 33,53 | 34,40 | 33,51 | 34,03 | -0,21% | 323.352,00 |
| 02.04.2025 | 34,51 | 34,62 | 33,94 | 34,10 | -1,13% | 351.870,00 |
| 01.04.2025 | 34,38 | 34,66 | 34,22 | 34,49 | 0,58% | 328.350,00 |
| 31.03.2025 | 33,97 | 34,54 | 33,91 | 34,29 | 0,26% | 457.896,00 |
| 28.03.2025 | 33,47 | 34,25 | 33,36 | 34,20 | 2,18% | 430.665,00 |
| 27.03.2025 | 33,38 | 33,59 | 33,29 | 33,47 | 0,06% | 232.189,00 |
| 26.03.2025 | 33,42 | 33,59 | 32,84 | 33,45 | 0,18% | 363.728,00 |
| 25.03.2025 | 33,25 | 33,67 | 33,24 | 33,39 | 0,30% | 402.382,00 |
| 24.03.2025 | 33,82 | 33,90 | 33,14 | 33,29 | -1,42% | 496.161,00 |
| 21.03.2025 | 33,30 | 33,79 | 33,21 | 33,77 | 1,26% | 348.490,00 |
| 20.03.2025 | 33,59 | 33,65 | 33,30 | 33,35 | -0,68% | 325.586,00 |
| 19.03.2025 | 33,81 | 33,90 | 33,43 | 33,58 | -0,68% | 309.409,00 |
| 18.03.2025 | 33,94 | 34,09 | 33,51 | 33,81 | -0,29% | 362.436,00 |
| 17.03.2025 | 33,76 | 33,94 | 33,54 | 33,91 | 0,65% | 328.153,00 |
| 14.03.2025 | 33,94 | 33,94 | 33,30 | 33,69 | -0,33% | 575.021,00 |
| 13.03.2025 | 33,29 | 33,84 | 33,07 | 33,80 | 1,29% | 378.402,00 |
| 12.03.2025 | 33,62 | 33,75 | 32,99 | 33,37 | -0,54% | 468.644,00 |
| 11.03.2025 | 34,53 | 34,81 | 33,13 | 33,55 | -2,58% | 589.576,00 |
| 10.03.2025 | 34,49 | 34,61 | 33,70 | 34,44 | 1,00% | 578.998,00 |
| 07.03.2025 | 32,94 | 34,10 | 32,91 | 34,10 | 3,55% | 537.581,00 |
| 06.03.2025 | 34,26 | 34,47 | 32,60 | 32,93 | -3,88% | 1.186.306,00 |
| 05.03.2025 | 35,33 | 35,50 | 33,81 | 34,26 | -2,95% | 1.053.868,00 |
| 04.03.2025 | 35,76 | 35,89 | 35,04 | 35,30 | -1,45% | 556.581,00 |
| 03.03.2025 | 34,80 | 35,90 | 34,75 | 35,82 | 2,78% | 802.220,00 |
| 28.02.2025 | 34,20 | 34,85 | 34,10 | 34,85 | 1,46% | 471.140,00 |
| 27.02.2025 | 33,85 | 34,65 | 33,61 | 34,35 | 1,78% | 736.072,00 |
| 26.02.2025 | 34,36 | 34,50 | 33,46 | 33,75 | -3,82% | 1.426.656,00 |
| 25.02.2025 | 34,53 | 35,09 | 34,52 | 35,09 | 1,71% | 406.502,00 |
| 24.02.2025 | 34,59 | 34,84 | 34,50 | 34,50 | 0,29% | 296.132,00 |
| 21.02.2025 | 34,27 | 34,52 | 34,14 | 34,40 | 0,35% | 423.890,00 |
| 20.02.2025 | 34,40 | 34,77 | 33,90 | 34,28 | -0,44% | 639.126,00 |
| 19.02.2025 | 34,46 | 34,89 | 34,25 | 34,43 | -0,06% | 558.758,00 |
| 18.02.2025 | 34,04 | 34,50 | 34,01 | 34,45 | 1,23% | 411.423,00 |
| 17.02.2025 | 33,55 | 34,09 | 33,51 | 34,03 | 1,13% | 428.639,00 |
| 14.02.2025 | 33,66 | 33,73 | 33,35 | 33,65 | -0,03% | 347.158,00 |
| 13.02.2025 | 34,23 | 34,49 | 33,31 | 33,66 | -1,58% | 732.431,00 |
| 12.02.2025 | 33,97 | 34,31 | 33,80 | 34,20 | 0,59% | 374.583,00 |
| 11.02.2025 | 33,47 | 34,00 | 33,26 | 34,00 | 1,46% | 394.877,00 |
| 10.02.2025 | 33,13 | 33,54 | 33,01 | 33,51 | 1,67% | 574.971,00 |
| 07.02.2025 | 32,97 | 33,16 | 32,86 | 32,96 | 0,15% | 369.573,00 |
| 06.02.2025 | 32,73 | 32,99 | 32,56 | 32,91 | 0,49% | 483.076,00 |
| 05.02.2025 | 32,29 | 32,75 | 32,24 | 32,75 | 1,33% | 244.768,00 |
| 04.02.2025 | 32,55 | 32,74 | 32,10 | 32,32 | -0,80% | 284.106,00 |
| 03.02.2025 | 32,06 | 32,67 | 31,90 | 32,58 | 0,99% | 540.872,00 |
| 31.01.2025 | 32,26 | 32,42 | 32,09 | 32,26 | -0,12% | 405.871,00 |
| 30.01.2025 | 32,01 | 32,30 | 31,89 | 32,30 | 1,03% | 692.968,00 |
| 29.01.2025 | 30,76 | 32,24 | 30,38 | 31,97 | 4,27% | 1.088.877,00 |
| 28.01.2025 | 29,99 | 30,73 | 29,76 | 30,66 | 2,03% | 629.639,00 |
| 27.01.2025 | 29,29 | 30,05 | 29,26 | 30,05 | 2,11% | 409.859,00 |
| 24.01.2025 | 30,12 | 30,14 | 29,25 | 29,43 | -2,23% | 571.446,00 |
| 23.01.2025 | 30,00 | 30,25 | 29,97 | 30,10 | 0,20% | 265.852,00 |
| 22.01.2025 | 30,40 | 30,46 | 29,86 | 30,04 | -1,28% | 406.041,00 |
| 21.01.2025 | 30,21 | 30,53 | 30,20 | 30,43 | 0,56% | 234.593,00 |
| 20.01.2025 | 30,30 | 30,48 | 30,15 | 30,26 | -0,16% | 297.457,00 |
| 17.01.2025 | 30,22 | 30,39 | 30,07 | 30,31 | 0,30% | 307.126,00 |
| 16.01.2025 | 30,03 | 30,31 | 29,56 | 30,22 | 0,70% | 431.379,00 |
| 15.01.2025 | 30,19 | 30,35 | 29,91 | 30,01 | -0,33% | 229.480,00 |
| 14.01.2025 | 29,94 | 30,20 | 29,74 | 30,11 | 0,84% | 283.750,00 |
| 13.01.2025 | 29,47 | 29,95 | 29,35 | 29,86 | 1,19% | 254.295,00 |
| 10.01.2025 | 29,55 | 29,82 | 29,29 | 29,51 | -0,14% | 212.067,00 |
| 09.01.2025 | 29,07 | 29,59 | 29,00 | 29,55 | 1,58% | 365.695,00 |
| 08.01.2025 | 28,97 | 29,15 | 28,85 | 29,09 | 0,31% | 229.286,00 |
| 07.01.2025 | 28,85 | 29,10 | 28,66 | 29,00 | 0,52% | 318.529,00 |
| 06.01.2025 | 29,49 | 29,53 | 28,67 | 28,85 | -1,70% | 638.876,00 |
| 03.01.2025 | 29,17 | 29,49 | 29,15 | 29,35 | 0,51% | 316.231,00 |
| 02.01.2025 | 28,81 | 29,21 | 28,81 | 29,20 | 1,32% | 202.629,00 |
| 30.12.2024 | 28,99 | 29,04 | 28,82 | 28,82 | -0,41% | 118.292,00 |
| 27.12.2024 | 28,88 | 28,99 | 28,53 | 28,94 | 0,00% | 290.833,00 |
| 23.12.2024 | 28,95 | 29,02 | 28,74 | 28,94 | -0,21% | 204.334,00 |
| 20.12.2024 | 29,11 | 29,11 | 28,71 | 29,00 | -0,75% | 586.149,00 |
| 19.12.2024 | 29,19 | 29,47 | 28,87 | 29,22 | -0,44% | 468.435,00 |
| 18.12.2024 | 29,70 | 29,75 | 29,27 | 29,35 | -1,18% | 327.231,00 |
| 17.12.2024 | 29,96 | 30,03 | 29,60 | 29,70 | -0,87% | 347.642,00 |
| 16.12.2024 | 29,81 | 30,16 | 29,76 | 29,96 | 0,50% | 370.741,00 |
| 13.12.2024 | 29,97 | 30,00 | 29,76 | 29,81 | -0,50% | 271.778,00 |
| 12.12.2024 | 29,78 | 30,04 | 29,70 | 29,96 | 0,40% | 268.331,00 |
| 11.12.2024 | 29,65 | 30,03 | 29,61 | 29,84 | 0,64% | 271.641,00 |
| 10.12.2024 | 29,53 | 29,97 | 29,43 | 29,65 | -0,67% | 456.037,00 |
| 09.12.2024 | 30,58 | 30,69 | 29,71 | 29,85 | -2,45% | 617.671,00 |
| 06.12.2024 | 30,57 | 30,78 | 30,50 | 30,60 | 0,23% | 459.978,00 |
| 05.12.2024 | 30,26 | 30,61 | 30,20 | 30,53 | 1,03% | 410.487,00 |
| 04.12.2024 | 30,58 | 30,64 | 30,13 | 30,22 | -1,34% | 494.097,00 |
| 03.12.2024 | 30,48 | 30,63 | 30,35 | 30,63 | 0,69% | 352.790,00 |
| 02.12.2024 | 30,26 | 30,55 | 30,15 | 30,42 | 0,60% | 518.792,00 |
| 29.11.2024 | 30,15 | 30,29 | 30,02 | 30,24 | 0,47% | 288.138,00 |
| 28.11.2024 | 29,98 | 30,14 | 29,88 | 30,10 | 0,53% | 411.024,00 |
| 27.11.2024 | 29,83 | 29,97 | 29,73 | 29,94 | 0,27% | 235.611,00 |
| 26.11.2024 | 29,63 | 29,94 | 29,62 | 29,86 | 0,54% | 370.381,00 |
| 25.11.2024 | 29,40 | 29,99 | 29,37 | 29,70 | 1,12% | 418.641,00 |
| 22.11.2024 | 28,99 | 29,42 | 28,96 | 29,37 | 1,24% | 333.573,00 |
| 21.11.2024 | 28,91 | 29,05 | 28,66 | 29,01 | 0,48% | 235.731,00 |
| 20.11.2024 | 28,74 | 28,98 | 28,73 | 28,87 | 0,91% | 180.374,00 |
| 19.11.2024 | 28,70 | 28,84 | 28,50 | 28,61 | -0,38% | 185.692,00 |
| 18.11.2024 | 28,69 | 28,76 | 28,42 | 28,72 | -0,03% | 289.679,00 |
| 15.11.2024 | 28,66 | 28,74 | 28,55 | 28,73 | -0,28% | 294.617,00 |
| 14.11.2024 | 27,98 | 29,10 | 27,93 | 28,81 | 3,11% | 740.843,00 |
| 13.11.2024 | 28,04 | 28,16 | 27,67 | 27,94 | -0,78% | 355.950,00 |
| 12.11.2024 | 28,61 | 28,66 | 27,86 | 28,16 | -1,95% | 425.902,00 |
| 11.11.2024 | 28,53 | 28,77 | 28,50 | 28,72 | 0,45% | 333.779,00 |
| 08.11.2024 | 28,31 | 28,63 | 28,18 | 28,59 | 0,92% | 225.585,00 |