30,335€
-2,83%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 30,87 | 31,00 | 30,16 | 30,26 | -3,09% | 502.274,00 |
| 12.06.2025 | 32,22 | 32,26 | 30,83 | 31,22 | -3,01% | 841.279,00 |
| 11.06.2025 | 32,82 | 32,98 | 32,18 | 32,19 | -2,31% | 424.549,00 |
| 10.06.2025 | 33,31 | 33,53 | 32,81 | 32,95 | -1,70% | 427.356,00 |
| 09.06.2025 | 33,82 | 33,91 | 33,43 | 33,52 | -0,86% | 114.963,00 |
| 06.06.2025 | 33,93 | 34,20 | 33,71 | 33,81 | -0,21% | 304.846,00 |
| 05.06.2025 | 33,67 | 34,01 | 33,55 | 33,88 | 0,44% | 285.261,00 |
| 04.06.2025 | 33,50 | 33,75 | 33,30 | 33,73 | 1,02% | 214.486,00 |
| 03.06.2025 | 33,16 | 33,80 | 33,06 | 33,39 | 0,51% | 179.048,00 |
| 02.06.2025 | 33,23 | 33,56 | 32,78 | 33,22 | -0,36% | 279.476,00 |
| 30.05.2025 | 33,21 | 33,45 | 33,10 | 33,34 | 0,48% | 201.326,00 |
| 29.05.2025 | 33,61 | 33,67 | 33,03 | 33,18 | -0,96% | 237.119,00 |
| 28.05.2025 | 34,28 | 34,41 | 33,32 | 33,50 | -2,22% | 414.957,00 |
| 27.05.2025 | 34,15 | 34,37 | 34,01 | 34,26 | 0,53% | 359.013,00 |
| 26.05.2025 | 34,01 | 34,19 | 33,83 | 34,08 | 0,68% | 376.773,00 |
| 23.05.2025 | 34,25 | 34,35 | 33,55 | 33,85 | -1,02% | 455.180,00 |
| 22.05.2025 | 34,05 | 34,39 | 33,97 | 34,20 | 0,41% | 286.579,00 |
| 21.05.2025 | 33,65 | 34,33 | 33,41 | 34,06 | 1,37% | 511.883,00 |
| 20.05.2025 | 33,45 | 33,85 | 33,39 | 33,60 | 0,48% | 454.377,00 |
| 19.05.2025 | 32,85 | 33,44 | 32,70 | 33,44 | 1,33% | 483.153,00 |
| 16.05.2025 | 32,58 | 33,00 | 32,55 | 33,00 | 1,54% | 362.040,00 |
| 15.05.2025 | 31,80 | 32,72 | 31,28 | 32,50 | 2,17% | 525.441,00 |
| 14.05.2025 | 31,57 | 32,10 | 31,57 | 31,81 | 0,19% | 280.074,00 |
| 13.05.2025 | 31,78 | 31,97 | 31,58 | 31,75 | 0,00% | 228.154,00 |
| 12.05.2025 | 32,47 | 32,59 | 31,33 | 31,75 | -1,61% | 550.478,00 |
| 09.05.2025 | 32,02 | 32,39 | 31,88 | 32,27 | 1,06% | 378.475,00 |
| 08.05.2025 | 31,90 | 32,18 | 31,65 | 31,93 | 0,22% | 277.327,00 |
| 07.05.2025 | 32,06 | 32,40 | 31,71 | 31,86 | -0,44% | 196.555,00 |
| 06.05.2025 | 31,95 | 32,13 | 31,86 | 32,00 | 0,16% | 291.963,00 |
| 05.05.2025 | 31,69 | 32,10 | 31,61 | 31,95 | 0,63% | 317.851,00 |
| 02.05.2025 | 31,85 | 31,96 | 31,46 | 31,75 | 0,63% | 352.979,00 |
| 30.04.2025 | 31,08 | 31,72 | 31,01 | 31,55 | 1,51% | 414.924,00 |
| 29.04.2025 | 30,85 | 31,13 | 30,83 | 31,08 | 0,78% | 213.280,00 |
| 28.04.2025 | 31,40 | 31,43 | 30,75 | 30,84 | -1,75% | 503.445,00 |
| 25.04.2025 | 32,30 | 32,30 | 31,06 | 31,39 | -4,18% | 960.088,00 |
| 24.04.2025 | 32,83 | 32,90 | 32,55 | 32,76 | -0,24% | 255.350,00 |
| 23.04.2025 | 32,36 | 32,89 | 31,95 | 32,84 | 2,15% | 502.100,00 |
| 22.04.2025 | 31,52 | 32,15 | 31,40 | 32,15 | 0,85% | 500.222,00 |
| 17.04.2025 | 32,00 | 32,04 | 31,57 | 31,88 | -0,03% | 208.023,00 |
| 16.04.2025 | 31,36 | 32,10 | 31,36 | 31,89 | 0,66% | 345.992,00 |
| 15.04.2025 | 31,41 | 31,82 | 31,33 | 31,68 | 0,83% | 351.659,00 |
| 14.04.2025 | 30,94 | 31,48 | 30,56 | 31,42 | 1,85% | 537.692,00 |
| 11.04.2025 | 31,85 | 31,94 | 30,25 | 30,85 | -2,68% | 422.420,00 |
| 10.04.2025 | 33,00 | 33,00 | 31,09 | 31,70 | -4,80% | 719.871,00 |
| 09.04.2025 | 31,10 | 33,70 | 30,59 | 33,30 | 5,71% | 791.844,00 |
| 08.04.2025 | 31,95 | 32,11 | 30,75 | 31,50 | 0,00% | 985.341,00 |
| 07.04.2025 | 30,99 | 32,29 | 29,80 | 31,50 | -2,78% | 1.873.363,00 |
| 04.04.2025 | 33,86 | 34,14 | 32,07 | 32,40 | -4,57% | 1.044.693,00 |
| 03.04.2025 | 33,59 | 34,40 | 33,51 | 33,95 | -0,44% | 356.109,00 |
| 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 |