26,235€
-0,96%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 26,38 | 26,49 | 26,25 | 26,26 | -0,89% | 140.178,00 |
| 06.11.2025 | 26,74 | 27,00 | 26,34 | 26,49 | -0,90% | 731.695,00 |
| 05.11.2025 | 26,70 | 26,99 | 26,49 | 26,73 | 0,11% | 668.573,00 |
| 04.11.2025 | 26,62 | 26,94 | 25,99 | 26,70 | 0,07% | 1.032.232,00 |
| 03.11.2025 | 27,04 | 27,26 | 26,45 | 26,68 | -1,37% | 941.325,00 |
| 31.10.2025 | 27,40 | 27,43 | 26,90 | 27,05 | -1,67% | 1.108.936,00 |
| 30.10.2025 | 28,29 | 28,37 | 27,23 | 27,51 | -2,89% | 1.436.190,00 |
| 29.10.2025 | 28,98 | 29,10 | 28,11 | 28,33 | -2,75% | 715.615,00 |
| 28.10.2025 | 29,53 | 29,53 | 28,90 | 29,13 | -0,85% | 364.126,00 |
| 27.10.2025 | 29,15 | 29,55 | 28,62 | 29,38 | 1,14% | 640.542,00 |
| 24.10.2025 | 29,59 | 29,59 | 28,97 | 29,05 | -1,79% | 496.944,00 |
| 23.10.2025 | 29,98 | 30,36 | 29,30 | 29,58 | -1,00% | 442.813,00 |
| 22.10.2025 | 30,09 | 30,25 | 29,48 | 29,88 | -0,30% | 252.785,00 |
| 21.10.2025 | 30,14 | 30,26 | 29,94 | 29,97 | -0,79% | 207.361,00 |
| 20.10.2025 | 29,89 | 30,36 | 29,80 | 30,21 | 1,27% | 555.519,00 |
| 17.10.2025 | 29,50 | 29,91 | 29,35 | 29,83 | 1,12% | 438.001,00 |
| 16.10.2025 | 29,41 | 29,70 | 29,31 | 29,50 | 0,17% | 251.597,00 |
| 15.10.2025 | 29,53 | 29,61 | 29,26 | 29,45 | -0,27% | 285.522,00 |
| 14.10.2025 | 29,43 | 29,85 | 29,33 | 29,53 | 0,48% | 354.976,00 |
| 13.10.2025 | 29,77 | 29,77 | 29,23 | 29,39 | -0,88% | 258.696,00 |
| 10.10.2025 | 29,74 | 29,95 | 29,55 | 29,65 | 0,37% | 291.191,00 |
| 09.10.2025 | 29,29 | 29,76 | 29,16 | 29,54 | 1,34% | 395.330,00 |
| 08.10.2025 | 29,08 | 29,35 | 29,06 | 29,15 | -0,03% | 316.716,00 |
| 07.10.2025 | 29,05 | 29,34 | 28,95 | 29,16 | 0,00% | 275.793,00 |
| 06.10.2025 | 29,13 | 29,44 | 28,94 | 29,16 | 0,48% | 589.789,00 |
| 03.10.2025 | 29,22 | 29,43 | 29,00 | 29,02 | -0,27% | 188.680,00 |
| 02.10.2025 | 29,27 | 29,51 | 29,02 | 29,10 | -0,24% | 421.967,00 |
| 01.10.2025 | 29,07 | 29,40 | 28,89 | 29,17 | 0,48% | 329.915,00 |
| 30.09.2025 | 28,90 | 29,26 | 28,68 | 29,03 | 0,48% | 419.667,00 |
| 29.09.2025 | 28,73 | 28,89 | 28,55 | 28,89 | 0,66% | 339.470,00 |
| 26.09.2025 | 28,68 | 28,81 | 28,53 | 28,70 | 0,03% | 256.202,00 |
| 25.09.2025 | 28,69 | 28,81 | 28,33 | 28,69 | 0,17% | 360.555,00 |
| 24.09.2025 | 28,43 | 28,80 | 28,41 | 28,64 | 0,63% | 363.834,00 |
| 23.09.2025 | 28,71 | 28,76 | 28,25 | 28,46 | -0,97% | 512.705,00 |
| 22.09.2025 | 29,07 | 29,14 | 28,28 | 28,74 | -1,10% | 668.448,00 |
| 19.09.2025 | 29,27 | 29,40 | 29,05 | 29,06 | -0,31% | 204.602,00 |
| 18.09.2025 | 29,25 | 29,37 | 29,08 | 29,15 | -0,10% | 318.679,00 |
| 17.09.2025 | 29,37 | 29,39 | 29,01 | 29,18 | -0,68% | 288.825,00 |
| 16.09.2025 | 29,79 | 29,84 | 29,26 | 29,38 | -1,48% | 557.720,00 |
| 15.09.2025 | 29,96 | 30,11 | 29,72 | 29,82 | -0,43% | 360.186,00 |
| 12.09.2025 | 30,04 | 30,12 | 29,90 | 29,95 | -0,73% | 258.413,00 |
| 11.09.2025 | 29,95 | 30,25 | 29,93 | 30,17 | 0,77% | 309.401,00 |
| 10.09.2025 | 30,72 | 30,74 | 29,87 | 29,94 | -2,44% | 531.732,00 |
| 09.09.2025 | 30,30 | 30,77 | 30,26 | 30,69 | 0,66% | 402.517,00 |
| 08.09.2025 | 31,60 | 31,74 | 30,06 | 30,49 | -4,00% | 723.988,00 |
| 05.09.2025 | 31,77 | 31,85 | 31,54 | 31,76 | 0,16% | 153.347,00 |
| 04.09.2025 | 31,05 | 31,88 | 31,05 | 31,71 | 1,67% | 274.188,00 |
| 03.09.2025 | 31,40 | 31,53 | 31,00 | 31,19 | -0,29% | 226.286,00 |
| 02.09.2025 | 31,38 | 31,58 | 31,16 | 31,28 | -0,54% | 230.638,00 |
| 01.09.2025 | 31,30 | 31,49 | 31,16 | 31,45 | 0,54% | 174.917,00 |
| 29.08.2025 | 31,34 | 31,51 | 31,16 | 31,28 | -0,16% | 126.734,00 |
| 28.08.2025 | 31,65 | 31,80 | 31,22 | 31,33 | -0,98% | 191.459,00 |
| 27.08.2025 | 31,61 | 31,79 | 31,50 | 31,64 | 0,09% | 181.121,00 |
| 26.08.2025 | 31,34 | 32,07 | 31,23 | 31,61 | 0,70% | 387.552,00 |
| 25.08.2025 | 31,39 | 31,52 | 31,09 | 31,39 | -0,03% | 216.419,00 |
| 22.08.2025 | 31,36 | 31,68 | 31,22 | 31,40 | -0,16% | 250.047,00 |
| 21.08.2025 | 31,58 | 31,65 | 31,19 | 31,45 | -0,47% | 197.977,00 |
| 20.08.2025 | 31,09 | 31,63 | 31,03 | 31,60 | 1,51% | 254.934,00 |
| 19.08.2025 | 31,14 | 31,41 | 30,94 | 31,13 | -0,03% | 237.861,00 |
| 18.08.2025 | 30,89 | 31,14 | 30,55 | 31,14 | 0,94% | 210.624,00 |
| 15.08.2025 | 30,73 | 30,95 | 30,67 | 30,85 | 0,52% | 210.867,00 |
| 14.08.2025 | 30,33 | 30,73 | 30,21 | 30,69 | 1,15% | 296.554,00 |
| 13.08.2025 | 30,34 | 30,50 | 30,03 | 30,34 | -0,03% | 366.659,00 |
| 12.08.2025 | 30,04 | 30,35 | 29,81 | 30,35 | 0,96% | 351.781,00 |
| 11.08.2025 | 29,72 | 30,09 | 29,66 | 30,06 | 1,73% | 499.266,00 |
| 08.08.2025 | 29,97 | 30,07 | 29,40 | 29,55 | -1,20% | 1.052.018,00 |
| 07.08.2025 | 31,50 | 31,59 | 29,40 | 29,91 | -4,44% | 1.905.209,00 |
| 06.08.2025 | 31,53 | 31,53 | 31,06 | 31,30 | -0,25% | 278.959,00 |
| 05.08.2025 | 31,55 | 31,65 | 31,34 | 31,38 | -0,66% | 179.911,00 |
| 04.08.2025 | 31,11 | 31,59 | 30,99 | 31,59 | 1,64% | 263.168,00 |
| 01.08.2025 | 31,40 | 31,51 | 31,03 | 31,08 | -0,99% | 248.360,00 |
| 31.07.2025 | 31,85 | 32,01 | 31,33 | 31,39 | -1,60% | 285.330,00 |
| 30.07.2025 | 31,71 | 31,96 | 31,50 | 31,90 | 0,69% | 232.889,00 |
| 29.07.2025 | 31,19 | 31,73 | 31,13 | 31,68 | 1,60% | 201.951,00 |
| 28.07.2025 | 31,89 | 31,99 | 31,05 | 31,18 | -1,58% | 433.833,00 |
| 25.07.2025 | 31,95 | 31,99 | 31,43 | 31,68 | -0,69% | 273.428,00 |
| 24.07.2025 | 31,01 | 32,08 | 31,00 | 31,90 | 4,28% | 967.144,00 |
| 23.07.2025 | 30,50 | 30,77 | 30,14 | 30,59 | 0,63% | 488.892,00 |
| 22.07.2025 | 30,25 | 30,45 | 30,17 | 30,40 | 0,40% | 217.689,00 |
| 21.07.2025 | 30,35 | 30,48 | 30,16 | 30,28 | -0,36% | 315.893,00 |
| 18.07.2025 | 30,69 | 30,86 | 30,27 | 30,39 | -0,75% | 248.683,00 |
| 17.07.2025 | 30,55 | 30,69 | 30,35 | 30,62 | 0,36% | 215.044,00 |
| 16.07.2025 | 30,26 | 30,70 | 30,15 | 30,51 | 0,76% | 306.795,00 |
| 15.07.2025 | 30,62 | 30,74 | 30,20 | 30,28 | -1,30% | 303.948,00 |
| 14.07.2025 | 30,51 | 30,68 | 30,28 | 30,68 | 0,26% | 263.183,00 |
| 11.07.2025 | 30,56 | 30,67 | 30,35 | 30,60 | -0,26% | 240.472,00 |
| 10.07.2025 | 31,10 | 31,17 | 30,01 | 30,68 | -1,48% | 544.889,00 |
| 09.07.2025 | 31,10 | 31,15 | 30,91 | 31,14 | 0,52% | 487.725,00 |
| 08.07.2025 | 31,06 | 31,11 | 30,77 | 30,98 | -0,29% | 441.404,00 |
| 07.07.2025 | 30,81 | 31,07 | 30,73 | 31,07 | 0,71% | 305.763,00 |
| 04.07.2025 | 30,95 | 31,17 | 30,72 | 30,85 | -0,77% | 182.309,00 |
| 03.07.2025 | 31,10 | 31,10 | 30,72 | 31,09 | 0,23% | 340.241,00 |
| 02.07.2025 | 31,19 | 31,25 | 30,91 | 31,02 | -0,10% | 260.043,00 |
| 01.07.2025 | 31,06 | 31,22 | 30,85 | 31,05 | 0,00% | 239.101,00 |
| 30.06.2025 | 31,19 | 31,35 | 30,84 | 31,05 | -0,32% | 246.453,00 |
| 27.06.2025 | 30,85 | 31,32 | 30,81 | 31,15 | 1,04% | 251.331,00 |
| 26.06.2025 | 30,95 | 31,10 | 30,57 | 30,83 | -0,16% | 316.063,00 |
| 25.06.2025 | 31,89 | 31,92 | 30,71 | 30,88 | -3,35% | 430.389,00 |
| 24.06.2025 | 31,28 | 31,95 | 31,21 | 31,95 | 2,63% | 430.815,00 |
| 23.06.2025 | 30,35 | 31,13 | 30,21 | 31,13 | 2,13% | 267.674,00 |