27,700€
-0,32%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 27,71 | 27,99 | 27,56 | 27,63 | -0,68% | 342.754,00 |
| 14.05.2026 | 28,15 | 28,19 | 27,58 | 27,82 | -1,49% | 286.618,00 |
| 13.05.2026 | 27,85 | 28,56 | 27,21 | 28,24 | 1,84% | 818.265,00 |
| 12.05.2026 | 27,51 | 27,79 | 27,31 | 27,73 | 0,62% | 471.648,00 |
| 11.05.2026 | 27,40 | 27,91 | 27,26 | 27,56 | 0,55% | 398.353,00 |
| 08.05.2026 | 27,69 | 27,71 | 27,33 | 27,41 | -1,01% | 259.900,00 |
| 07.05.2026 | 27,90 | 27,98 | 27,54 | 27,69 | -1,04% | 335.412,00 |
| 06.05.2026 | 27,44 | 27,98 | 27,19 | 27,98 | 1,89% | 560.446,00 |
| 05.05.2026 | 27,08 | 27,47 | 27,02 | 27,46 | 0,96% | 364.187,00 |
| 04.05.2026 | 27,97 | 27,97 | 26,89 | 27,20 | -1,31% | 684.557,00 |
| 30.04.2026 | 27,24 | 27,68 | 27,10 | 27,56 | 0,95% | 457.857,00 |
| 29.04.2026 | 27,04 | 27,55 | 26,75 | 27,30 | 1,75% | 675.148,00 |
| 28.04.2026 | 26,89 | 26,90 | 26,51 | 26,83 | 0,04% | 820.856,00 |
| 27.04.2026 | 27,68 | 27,71 | 26,81 | 26,82 | -3,11% | 1.011.482,00 |
| 24.04.2026 | 27,52 | 27,92 | 27,36 | 27,68 | 0,65% | 561.000,00 |
| 23.04.2026 | 27,40 | 27,86 | 27,33 | 27,50 | -0,22% | 790.738,00 |
| 22.04.2026 | 29,01 | 29,18 | 27,25 | 27,56 | -4,50% | 2.056.851,00 |
| 21.04.2026 | 29,67 | 29,68 | 28,72 | 28,86 | -2,50% | 681.070,00 |
| 20.04.2026 | 29,49 | 29,72 | 29,24 | 29,60 | 0,44% | 508.692,00 |
| 17.04.2026 | 29,13 | 29,60 | 28,97 | 29,47 | 1,31% | 692.502,00 |
| 16.04.2026 | 28,57 | 29,17 | 27,90 | 29,09 | 1,82% | 1.017.189,00 |
| 15.04.2026 | 28,77 | 28,97 | 28,42 | 28,57 | -0,63% | 803.559,00 |
| 14.04.2026 | 29,20 | 29,35 | 28,67 | 28,75 | -1,64% | 1.169.596,00 |
| 13.04.2026 | 30,91 | 30,94 | 28,93 | 29,23 | -5,86% | 1.454.125,00 |
| 10.04.2026 | 31,29 | 31,36 | 30,90 | 31,05 | -0,61% | 303.390,00 |
| 09.04.2026 | 31,22 | 31,45 | 31,07 | 31,24 | -0,19% | 453.075,00 |
| 08.04.2026 | 31,55 | 31,84 | 30,73 | 31,30 | 1,76% | 646.562,00 |
| 07.04.2026 | 30,71 | 31,23 | 30,61 | 30,76 | 0,00% | 389.337,00 |
| 02.04.2026 | 30,60 | 31,10 | 29,92 | 30,76 | -3,97% | 907.712,00 |
| 01.04.2026 | 32,35 | 32,69 | 31,79 | 32,03 | -0,84% | 548.080,00 |
| 31.03.2026 | 32,32 | 32,62 | 31,95 | 32,30 | 0,06% | 431.793,00 |
| 30.03.2026 | 31,61 | 32,39 | 31,61 | 32,28 | 2,31% | 400.991,00 |
| 27.03.2026 | 32,09 | 32,09 | 31,32 | 31,55 | -1,28% | 297.994,00 |
| 26.03.2026 | 32,19 | 32,28 | 31,91 | 31,96 | -0,78% | 270.806,00 |
| 25.03.2026 | 32,59 | 32,59 | 31,99 | 32,21 | -1,14% | 324.544,00 |
| 24.03.2026 | 31,49 | 32,58 | 31,47 | 32,58 | 2,49% | 255.307,00 |
| 23.03.2026 | 31,21 | 32,38 | 30,95 | 31,79 | 1,02% | 627.302,00 |
| 20.03.2026 | 32,14 | 32,43 | 31,35 | 31,47 | -1,96% | 433.542,00 |
| 19.03.2026 | 32,25 | 32,52 | 32,07 | 32,10 | -0,47% | 378.094,00 |
| 18.03.2026 | 33,52 | 33,52 | 32,25 | 32,25 | -3,50% | 609.881,00 |
| 17.03.2026 | 32,90 | 33,56 | 32,89 | 33,42 | 1,21% | 389.470,00 |
| 16.03.2026 | 33,32 | 33,49 | 32,64 | 33,02 | -0,54% | 391.561,00 |
| 13.03.2026 | 32,73 | 33,50 | 32,32 | 33,20 | 1,34% | 500.986,00 |
| 12.03.2026 | 32,48 | 32,88 | 32,39 | 32,76 | 0,43% | 314.634,00 |
| 11.03.2026 | 32,57 | 32,78 | 32,41 | 32,62 | -0,12% | 300.056,00 |
| 10.03.2026 | 32,79 | 33,19 | 32,25 | 32,66 | -0,37% | 530.525,00 |
| 09.03.2026 | 32,30 | 32,78 | 32,12 | 32,78 | -0,27% | 574.100,00 |
| 06.03.2026 | 33,10 | 33,27 | 32,44 | 32,87 | -0,24% | 374.641,00 |
| 05.03.2026 | 32,99 | 33,64 | 32,85 | 32,95 | -0,54% | 510.959,00 |
| 04.03.2026 | 32,56 | 33,24 | 32,56 | 33,13 | 0,55% | 400.245,00 |
| 03.03.2026 | 33,01 | 33,09 | 32,14 | 32,95 | -0,75% | 1.047.835,00 |
| 02.03.2026 | 33,39 | 34,15 | 33,01 | 33,20 | -2,35% | 1.248.061,00 |
| 27.02.2026 | 33,01 | 34,35 | 32,72 | 34,00 | 2,87% | 1.280.267,00 |
| 26.02.2026 | 33,31 | 34,05 | 32,84 | 33,05 | -1,17% | 994.591,00 |
| 25.02.2026 | 33,29 | 33,65 | 33,13 | 33,44 | 0,42% | 625.562,00 |
| 24.02.2026 | 33,19 | 33,77 | 33,08 | 33,30 | 0,33% | 597.718,00 |
| 23.02.2026 | 32,59 | 33,32 | 32,57 | 33,19 | 1,81% | 763.804,00 |
| 20.02.2026 | 32,67 | 32,76 | 32,30 | 32,60 | 0,06% | 314.305,00 |
| 19.02.2026 | 32,41 | 32,85 | 32,40 | 32,58 | 0,43% | 502.254,00 |
| 18.02.2026 | 33,38 | 33,53 | 32,29 | 32,44 | -2,79% | 981.376,00 |
| 17.02.2026 | 32,91 | 33,45 | 32,86 | 33,37 | 1,15% | 724.075,00 |
| 16.02.2026 | 32,22 | 33,02 | 32,06 | 32,99 | 2,64% | 845.965,00 |
| 13.02.2026 | 32,05 | 32,46 | 31,83 | 32,14 | 0,31% | 734.308,00 |
| 12.02.2026 | 30,61 | 32,29 | 30,55 | 32,04 | 4,98% | 1.779.194,00 |
| 11.02.2026 | 30,23 | 30,86 | 29,29 | 30,52 | 0,86% | 1.123.435,00 |
| 10.02.2026 | 30,50 | 30,63 | 30,05 | 30,26 | -0,62% | 436.938,00 |
| 09.02.2026 | 30,34 | 30,52 | 30,04 | 30,45 | 0,46% | 453.793,00 |
| 06.02.2026 | 30,52 | 30,68 | 30,21 | 30,31 | -0,82% | 444.834,00 |
| 05.02.2026 | 30,38 | 30,69 | 30,03 | 30,56 | 0,79% | 831.221,00 |
| 04.02.2026 | 28,89 | 30,47 | 28,83 | 30,32 | 4,84% | 2.151.814,00 |
| 03.02.2026 | 28,88 | 29,15 | 28,31 | 28,92 | 0,14% | 613.661,00 |
| 02.02.2026 | 27,97 | 29,00 | 27,91 | 28,88 | 2,48% | 902.542,00 |
| 30.01.2026 | 27,57 | 28,20 | 27,28 | 28,18 | 2,10% | 768.410,00 |
| 29.01.2026 | 27,24 | 27,66 | 27,14 | 27,60 | 1,28% | 482.692,00 |
| 28.01.2026 | 27,09 | 27,30 | 26,55 | 27,25 | 0,74% | 702.848,00 |
| 27.01.2026 | 26,97 | 27,36 | 26,88 | 27,05 | 0,33% | 458.725,00 |
| 26.01.2026 | 27,14 | 27,28 | 26,84 | 26,96 | -0,44% | 464.798,00 |
| 23.01.2026 | 26,99 | 27,09 | 26,58 | 27,08 | 0,45% | 418.471,00 |
| 22.01.2026 | 26,70 | 27,17 | 26,63 | 26,96 | 0,82% | 746.077,00 |
| 21.01.2026 | 26,81 | 27,00 | 26,02 | 26,74 | -0,22% | 1.126.841,00 |
| 20.01.2026 | 27,54 | 27,69 | 26,72 | 26,80 | -2,58% | 755.309,00 |
| 19.01.2026 | 27,02 | 27,60 | 26,90 | 27,51 | 1,25% | 667.182,00 |
| 16.01.2026 | 27,83 | 27,88 | 27,06 | 27,17 | -2,30% | 945.464,00 |
| 15.01.2026 | 28,18 | 28,24 | 27,56 | 27,81 | -0,89% | 591.021,00 |
| 14.01.2026 | 27,98 | 28,20 | 27,62 | 28,06 | 0,21% | 664.361,00 |
| 13.01.2026 | 28,77 | 28,79 | 28,00 | 28,00 | -2,47% | 741.784,00 |
| 12.01.2026 | 28,55 | 28,90 | 28,46 | 28,71 | 1,06% | 839.022,00 |
| 09.01.2026 | 28,24 | 28,54 | 28,21 | 28,41 | 0,78% | 680.660,00 |
| 08.01.2026 | 27,32 | 28,34 | 27,17 | 28,19 | 3,00% | 813.101,00 |
| 07.01.2026 | 27,62 | 27,66 | 27,24 | 27,37 | -0,73% | 580.121,00 |
| 06.01.2026 | 27,59 | 27,76 | 27,32 | 27,57 | -0,11% | 569.115,00 |
| 05.01.2026 | 28,04 | 28,04 | 27,39 | 27,60 | -1,08% | 693.417,00 |
| 02.01.2026 | 27,80 | 28,20 | 27,60 | 27,90 | 0,40% | 517.655,00 |
| 30.12.2025 | 27,83 | 27,86 | 27,63 | 27,79 | 0,54% | 295.229,00 |
| 29.12.2025 | 27,53 | 27,83 | 27,37 | 27,64 | 0,44% | 458.261,00 |
| 23.12.2025 | 27,38 | 27,63 | 27,34 | 27,52 | 0,58% | 409.860,00 |
| 22.12.2025 | 27,38 | 27,43 | 27,21 | 27,36 | 0,04% | 453.851,00 |
| 19.12.2025 | 27,32 | 27,41 | 27,23 | 27,35 | 0,26% | 454.487,00 |
| 18.12.2025 | 27,16 | 27,43 | 27,07 | 27,28 | 0,66% | 558.172,00 |
| 17.12.2025 | 26,79 | 27,18 | 26,69 | 27,10 | 1,31% | 369.319,00 |