28,950€
-0,92%
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 | 29,11 | 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 |
| 07.11.2024 | 28,40 | 28,49 | 28,08 | 28,33 | -0,60% | 347.176,00 |
| 06.11.2024 | 28,23 | 28,72 | 28,23 | 28,50 | 1,32% | 538.279,00 |
| 05.11.2024 | 27,91 | 28,22 | 27,89 | 28,13 | 0,82% | 243.829,00 |
| 04.11.2024 | 28,01 | 28,16 | 27,89 | 27,90 | -0,18% | 213.728,00 |
| 01.11.2024 | 27,78 | 28,11 | 27,77 | 27,95 | 0,50% | 115.688,00 |
| 31.10.2024 | 27,96 | 28,07 | 27,68 | 27,81 | -1,24% | 239.752,00 |
| 30.10.2024 | 28,41 | 28,43 | 27,94 | 28,16 | -0,95% | 337.218,00 |
| 29.10.2024 | 28,27 | 28,48 | 28,26 | 28,43 | 0,49% | 259.996,00 |
| 28.10.2024 | 28,11 | 28,29 | 28,07 | 28,29 | 1,29% | 265.931,00 |
| 25.10.2024 | 28,01 | 28,31 | 27,90 | 27,93 | -0,60% | 328.193,00 |
| 24.10.2024 | 27,73 | 28,15 | 27,73 | 28,10 | 2,11% | 402.553,00 |
| 23.10.2024 | 27,61 | 27,75 | 27,50 | 27,52 | -0,36% | 163.346,00 |
| 22.10.2024 | 28,00 | 28,02 | 27,38 | 27,62 | -1,22% | 482.185,00 |
| 21.10.2024 | 28,27 | 28,27 | 27,86 | 27,96 | -0,85% | 305.705,00 |
| 18.10.2024 | 28,15 | 28,31 | 27,91 | 28,20 | 0,21% | 376.827,00 |
| 17.10.2024 | 28,24 | 28,33 | 28,10 | 28,14 | -0,42% | 286.944,00 |
| 16.10.2024 | 27,93 | 28,27 | 27,91 | 28,26 | 1,04% | 348.404,00 |
| 15.10.2024 | 27,54 | 28,09 | 27,54 | 27,97 | 1,34% | 468.740,00 |
| 14.10.2024 | 27,15 | 27,60 | 27,10 | 27,60 | 1,69% | 417.735,00 |
| 11.10.2024 | 27,37 | 27,37 | 26,94 | 27,14 | -0,59% | 538.946,00 |
| 10.10.2024 | 26,77 | 27,36 | 26,77 | 27,30 | 2,25% | 809.555,00 |
| 09.10.2024 | 26,57 | 26,74 | 26,49 | 26,70 | 0,38% | 211.492,00 |
| 08.10.2024 | 26,31 | 26,68 | 26,29 | 26,60 | 0,49% | 316.799,00 |
| 07.10.2024 | 26,37 | 26,52 | 26,28 | 26,47 | 0,46% | 181.174,00 |
| 04.10.2024 | 26,25 | 26,43 | 26,19 | 26,35 | 0,57% | 274.351,00 |
| 03.10.2024 | 26,21 | 26,42 | 26,19 | 26,20 | -0,19% | 73.028,00 |
| 02.10.2024 | 26,50 | 26,57 | 26,21 | 26,25 | -0,98% | 268.084,00 |
| 01.10.2024 | 26,45 | 26,59 | 26,41 | 26,51 | 0,19% | 323.135,00 |
| 30.09.2024 | 26,21 | 26,49 | 26,11 | 26,46 | 0,72% | 317.866,00 |
| 27.09.2024 | 26,36 | 26,39 | 26,20 | 26,27 | -0,38% | 249.651,00 |
| 26.09.2024 | 26,57 | 26,64 | 26,20 | 26,37 | -0,26% | 314.877,00 |
| 25.09.2024 | 26,36 | 26,57 | 26,30 | 26,44 | 0,23% | 219.495,00 |
| 24.09.2024 | 26,33 | 26,48 | 26,14 | 26,38 | 0,57% | 281.512,00 |
| 23.09.2024 | 26,17 | 26,40 | 26,11 | 26,23 | 0,27% | 255.900,00 |
| 20.09.2024 | 25,99 | 26,24 | 25,96 | 26,16 | 0,77% | 276.410,00 |
| 19.09.2024 | 26,35 | 26,35 | 25,67 | 25,96 | -1,22% | 827.427,00 |
| 18.09.2024 | 26,65 | 26,79 | 26,12 | 26,28 | -1,13% | 322.653,00 |
| 17.09.2024 | 26,97 | 27,01 | 26,42 | 26,58 | -1,37% | 426.376,00 |
| 16.09.2024 | 26,85 | 26,99 | 26,72 | 26,95 | 0,82% | 247.584,00 |
| 13.09.2024 | 26,61 | 26,89 | 26,57 | 26,73 | 0,49% | 244.578,00 |
| 12.09.2024 | 26,45 | 26,66 | 26,32 | 26,60 | 0,83% | 335.762,00 |
| 11.09.2024 | 26,06 | 26,45 | 25,96 | 26,38 | 1,23% | 331.450,00 |
| 10.09.2024 | 25,93 | 26,10 | 25,88 | 26,06 | -0,57% | 346.433,00 |
| 09.09.2024 | 26,00 | 26,26 | 25,96 | 26,21 | 0,96% | 252.844,00 |
| 06.09.2024 | 26,26 | 26,37 | 25,77 | 25,96 | -1,22% | 341.118,00 |
| 05.09.2024 | 26,10 | 26,42 | 26,04 | 26,28 | 1,04% | 326.874,00 |
| 04.09.2024 | 25,63 | 26,19 | 25,52 | 26,01 | 0,85% | 419.466,00 |
| 03.09.2024 | 25,90 | 26,00 | 25,65 | 25,79 | -0,69% | 258.138,00 |
| 02.09.2024 | 25,70 | 25,98 | 25,68 | 25,97 | 1,05% | 301.361,00 |
| 30.08.2024 | 25,71 | 25,87 | 25,60 | 25,70 | 0,23% | 302.728,00 |
| 29.08.2024 | 25,53 | 25,84 | 25,53 | 25,64 | 0,23% | 356.722,00 |
| 28.08.2024 | 25,35 | 25,59 | 25,33 | 25,58 | 0,99% | 243.191,00 |
| 27.08.2024 | 25,22 | 25,42 | 25,18 | 25,33 | 0,64% | 192.131,00 |
| 26.08.2024 | 25,18 | 25,26 | 25,10 | 25,17 | 0,12% | 198.204,00 |
| 23.08.2024 | 25,03 | 25,27 | 25,03 | 25,14 | 0,52% | 260.537,00 |
| 22.08.2024 | 24,97 | 25,17 | 24,94 | 25,01 | 0,12% | 102.436,00 |
| 21.08.2024 | 25,11 | 25,13 | 24,95 | 24,98 | -0,12% | 141.954,00 |
| 20.08.2024 | 25,28 | 25,32 | 25,01 | 25,01 | -0,83% | 293.351,00 |
| 19.08.2024 | 25,10 | 25,34 | 25,10 | 25,22 | 0,48% | 243.472,00 |
| 16.08.2024 | 25,07 | 25,19 | 24,98 | 25,10 | 0,32% | 340.499,00 |
| 15.08.2024 | 24,97 | 25,06 | 24,89 | 25,02 | 0,12% | 362.808,00 |
| 14.08.2024 | 24,79 | 24,99 | 24,75 | 24,99 | 0,93% | 248.005,00 |
| 13.08.2024 | 24,73 | 24,82 | 24,66 | 24,76 | 0,04% | 245.809,00 |
| 12.08.2024 | 24,61 | 24,82 | 24,56 | 24,75 | 0,73% | 343.726,00 |
| 09.08.2024 | 24,40 | 24,64 | 24,32 | 24,57 | 0,49% | 317.952,00 |
| 08.08.2024 | 24,12 | 24,56 | 24,05 | 24,45 | 2,73% | 745.160,00 |
| 07.08.2024 | 23,85 | 24,07 | 23,72 | 23,80 | 0,29% | 315.151,00 |
| 06.08.2024 | 23,81 | 23,99 | 23,46 | 23,73 | 0,25% | 397.794,00 |
| 05.08.2024 | 23,50 | 23,92 | 22,70 | 23,67 | -1,95% | 1.183.049,00 |