29,105€
-0,15%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
Ask:
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 30,53 | 30,69 | 30,33 | 30,48 | 0,33% | 224.355,00 |
| 19.06.2025 | 30,20 | 30,60 | 30,11 | 30,38 | -0,10% | 247.512,00 |
| 18.06.2025 | 30,50 | 30,71 | 30,24 | 30,41 | -0,39% | 318.353,00 |
| 17.06.2025 | 30,89 | 31,09 | 30,30 | 30,53 | -2,46% | 808.977,00 |
| 16.06.2025 | 30,61 | 31,36 | 30,59 | 31,30 | 2,05% | 541.663,00 |
| 13.06.2025 | 30,89 | 31,00 | 30,16 | 30,67 | -1,76% | 656.211,00 |
| 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 |