27,965€
-0,62%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 28,15 | 28,24 | 27,95 | 27,98 | -0,59% | 100.596,00 |
| 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 |
| 02.08.2024 | 23,91 | 24,38 | 23,83 | 24,14 | 0,50% | 535.400,00 |
| 01.08.2024 | 24,11 | 24,18 | 23,91 | 24,02 | -0,54% | 209.634,00 |
| 31.07.2024 | 24,17 | 24,19 | 23,79 | 24,15 | 0,37% | 316.823,00 |
| 30.07.2024 | 24,23 | 24,25 | 24,05 | 24,06 | -0,78% | 163.808,00 |
| 29.07.2024 | 24,31 | 24,42 | 24,10 | 24,25 | -0,08% | 206.053,00 |
| 26.07.2024 | 24,14 | 24,27 | 24,08 | 24,27 | 0,54% | 262.925,00 |
| 25.07.2024 | 24,01 | 24,30 | 23,85 | 24,14 | 0,17% | 334.237,00 |
| 24.07.2024 | 24,09 | 24,13 | 23,80 | 24,10 | -0,33% | 281.031,00 |
| 23.07.2024 | 24,26 | 24,32 | 24,11 | 24,18 | -0,29% | 216.259,00 |
| 22.07.2024 | 24,19 | 24,41 | 24,18 | 24,25 | 0,33% | 236.688,00 |
| 19.07.2024 | 24,22 | 24,33 | 24,14 | 24,17 | 0,21% | 191.315,00 |
| 18.07.2024 | 24,03 | 24,29 | 24,00 | 24,12 | 0,50% | 365.525,00 |
| 17.07.2024 | 23,78 | 24,07 | 23,73 | 24,00 | 0,88% | 374.347,00 |
| 16.07.2024 | 23,86 | 23,90 | 23,68 | 23,79 | 0,13% | 201.140,00 |
| 15.07.2024 | 23,85 | 23,94 | 23,71 | 23,76 | -0,46% | 199.575,00 |
| 12.07.2024 | 23,77 | 23,98 | 23,70 | 23,87 | 0,72% | 241.522,00 |
| 11.07.2024 | 23,87 | 23,96 | 23,68 | 23,70 | -0,59% | 169.909,00 |
| 10.07.2024 | 23,57 | 23,90 | 23,57 | 23,84 | 1,15% | 182.347,00 |
| 09.07.2024 | 23,86 | 23,93 | 23,57 | 23,57 | -1,46% | 265.482,00 |
| 08.07.2024 | 23,90 | 24,01 | 23,79 | 23,92 | 0,04% | 329.573,00 |
| 05.07.2024 | 23,73 | 23,97 | 23,73 | 23,91 | 0,76% | 283.755,00 |
| 04.07.2024 | 23,79 | 23,84 | 23,73 | 23,73 | -0,25% | 237.557,00 |
| 03.07.2024 | 23,60 | 23,79 | 23,53 | 23,79 | 0,89% | 239.975,00 |
| 02.07.2024 | 23,68 | 23,73 | 23,45 | 23,58 | -0,51% | 261.770,00 |
| 01.07.2024 | 23,52 | 23,78 | 23,51 | 23,70 | 1,15% | 378.678,00 |
| 28.06.2024 | 23,44 | 23,54 | 23,39 | 23,43 | -0,09% | 236.223,00 |
| 27.06.2024 | 23,30 | 23,45 | 23,25 | 23,45 | 0,51% | 237.074,00 |
| 26.06.2024 | 23,38 | 23,47 | 23,16 | 23,33 | 0,09% | 240.752,00 |
| 25.06.2024 | 23,14 | 23,43 | 23,05 | 23,31 | 0,91% | 425.478,00 |
| 24.06.2024 | 22,86 | 23,20 | 22,85 | 23,10 | 1,09% | 481.072,00 |
| 21.06.2024 | 22,86 | 22,99 | 22,80 | 22,85 | 0,00% | 191.080,00 |
| 20.06.2024 | 22,90 | 22,95 | 22,75 | 22,85 | 0,04% | 310.371,00 |
| 19.06.2024 | 22,79 | 22,90 | 22,73 | 22,84 | 0,44% | 252.321,00 |
| 18.06.2024 | 22,67 | 22,80 | 22,59 | 22,74 | 0,26% | 378.227,00 |
| 17.06.2024 | 22,63 | 22,78 | 22,47 | 22,68 | 0,40% | 440.622,00 |
| 14.06.2024 | 22,58 | 22,72 | 22,43 | 22,59 | 0,36% | 323.624,00 |
| 13.06.2024 | 22,46 | 22,76 | 22,46 | 22,51 | 0,27% | 300.381,00 |
| 12.06.2024 | 22,62 | 22,79 | 22,45 | 22,45 | -0,62% | 429.580,00 |
| 11.06.2024 | 22,66 | 22,75 | 22,41 | 22,59 | -0,04% | 328.156,00 |
| 10.06.2024 | 22,56 | 22,67 | 22,44 | 22,60 | 0,13% | 271.556,00 |
| 07.06.2024 | 22,62 | 22,70 | 22,49 | 22,57 | -0,22% | 151.844,00 |
| 06.06.2024 | 22,63 | 22,75 | 22,49 | 22,62 | 0,13% | 362.440,00 |
| 05.06.2024 | 22,36 | 22,69 | 22,35 | 22,59 | 0,89% | 373.054,00 |
| 04.06.2024 | 22,17 | 22,40 | 22,01 | 22,39 | 1,54% | 725.224,00 |
| 03.06.2024 | 22,39 | 22,70 | 22,05 | 22,05 | -1,34% | 1.169.039,00 |