34,450€
0,50%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
Ask:
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.01.2025 | 30,21 | 30,53 | 30,20 | 30,43 | 0,56% | 234.593,00 |
| 20.01.2025 | 30,30 | 30,48 | 30,15 | 30,26 | -0,16% | 297.457,00 |
| 17.01.2025 | 30,22 | 30,39 | 30,07 | 30,31 | 0,30% | 307.126,00 |
| 16.01.2025 | 30,03 | 30,31 | 29,56 | 30,22 | 0,70% | 431.379,00 |
| 15.01.2025 | 30,19 | 30,35 | 29,91 | 30,01 | -0,33% | 229.480,00 |
| 14.01.2025 | 29,94 | 30,20 | 29,74 | 30,11 | 0,84% | 283.750,00 |
| 13.01.2025 | 29,47 | 29,95 | 29,35 | 29,86 | 1,19% | 254.295,00 |
| 10.01.2025 | 29,55 | 29,82 | 29,29 | 29,51 | -0,14% | 212.067,00 |
| 09.01.2025 | 29,07 | 29,59 | 29,00 | 29,55 | 1,58% | 365.695,00 |
| 08.01.2025 | 28,97 | 29,15 | 28,85 | 29,09 | 0,31% | 229.286,00 |
| 07.01.2025 | 28,85 | 29,10 | 28,66 | 29,00 | 0,52% | 318.529,00 |
| 06.01.2025 | 29,49 | 29,53 | 28,67 | 28,85 | -1,70% | 638.876,00 |
| 03.01.2025 | 29,17 | 29,49 | 29,15 | 29,35 | 0,51% | 316.231,00 |
| 02.01.2025 | 28,81 | 29,21 | 28,81 | 29,20 | 1,32% | 202.629,00 |
| 30.12.2024 | 28,99 | 29,04 | 28,82 | 28,82 | -0,41% | 118.292,00 |
| 27.12.2024 | 28,88 | 28,99 | 28,53 | 28,94 | 0,00% | 290.833,00 |
| 23.12.2024 | 28,95 | 29,02 | 28,74 | 28,94 | -0,21% | 204.334,00 |
| 20.12.2024 | 29,11 | 29,11 | 28,71 | 29,00 | -0,75% | 586.149,00 |
| 19.12.2024 | 29,19 | 29,47 | 28,87 | 29,22 | -0,44% | 468.435,00 |
| 18.12.2024 | 29,70 | 29,75 | 29,27 | 29,35 | -1,18% | 327.231,00 |
| 17.12.2024 | 29,96 | 30,03 | 29,60 | 29,70 | -0,87% | 347.642,00 |
| 16.12.2024 | 29,81 | 30,16 | 29,76 | 29,96 | 0,50% | 370.741,00 |
| 13.12.2024 | 29,97 | 30,00 | 29,76 | 29,81 | -0,50% | 271.778,00 |
| 12.12.2024 | 29,78 | 30,04 | 29,70 | 29,96 | 0,40% | 268.331,00 |
| 11.12.2024 | 29,65 | 30,03 | 29,61 | 29,84 | 0,64% | 271.641,00 |
| 10.12.2024 | 29,53 | 29,97 | 29,43 | 29,65 | -0,67% | 456.037,00 |
| 09.12.2024 | 30,58 | 30,69 | 29,71 | 29,85 | -2,45% | 617.671,00 |
| 06.12.2024 | 30,57 | 30,78 | 30,50 | 30,60 | 0,23% | 459.978,00 |
| 05.12.2024 | 30,26 | 30,61 | 30,20 | 30,53 | 1,03% | 410.487,00 |
| 04.12.2024 | 30,58 | 30,64 | 30,13 | 30,22 | -1,34% | 494.097,00 |
| 03.12.2024 | 30,48 | 30,63 | 30,35 | 30,63 | 0,69% | 352.790,00 |
| 02.12.2024 | 30,26 | 30,55 | 30,15 | 30,42 | 0,60% | 518.792,00 |
| 29.11.2024 | 30,15 | 30,29 | 30,02 | 30,24 | 0,47% | 288.138,00 |
| 28.11.2024 | 29,98 | 30,14 | 29,88 | 30,10 | 0,53% | 411.024,00 |
| 27.11.2024 | 29,83 | 29,97 | 29,73 | 29,94 | 0,27% | 235.611,00 |
| 26.11.2024 | 29,63 | 29,94 | 29,62 | 29,86 | 0,54% | 370.381,00 |
| 25.11.2024 | 29,40 | 29,99 | 29,37 | 29,70 | 1,12% | 418.641,00 |
| 22.11.2024 | 28,99 | 29,42 | 28,96 | 29,37 | 1,24% | 333.573,00 |
| 21.11.2024 | 28,91 | 29,05 | 28,66 | 29,01 | 0,48% | 235.731,00 |
| 20.11.2024 | 28,74 | 28,98 | 28,73 | 28,87 | 0,91% | 180.374,00 |
| 19.11.2024 | 28,70 | 28,84 | 28,50 | 28,61 | -0,38% | 185.692,00 |
| 18.11.2024 | 28,69 | 28,76 | 28,42 | 28,72 | -0,03% | 289.679,00 |
| 15.11.2024 | 28,66 | 28,74 | 28,55 | 28,73 | -0,28% | 294.617,00 |
| 14.11.2024 | 27,98 | 29,10 | 27,93 | 28,81 | 3,11% | 740.843,00 |
| 13.11.2024 | 28,04 | 28,16 | 27,67 | 27,94 | -0,78% | 355.950,00 |
| 12.11.2024 | 28,61 | 28,66 | 27,86 | 28,16 | -1,95% | 425.902,00 |
| 11.11.2024 | 28,53 | 28,77 | 28,50 | 28,72 | 0,45% | 333.779,00 |
| 08.11.2024 | 28,31 | 28,63 | 28,18 | 28,59 | 0,92% | 225.585,00 |
| 07.11.2024 | 28,40 | 28,49 | 28,08 | 28,33 | -0,60% | 347.176,00 |
| 06.11.2024 | 28,23 | 28,72 | 28,23 | 28,50 | 1,32% | 538.279,00 |
| 05.11.2024 | 27,91 | 28,22 | 27,89 | 28,13 | 0,82% | 243.829,00 |
| 04.11.2024 | 28,01 | 28,16 | 27,89 | 27,90 | -0,18% | 213.728,00 |
| 01.11.2024 | 27,78 | 28,11 | 27,77 | 27,95 | 0,50% | 115.688,00 |
| 31.10.2024 | 27,96 | 28,07 | 27,68 | 27,81 | -1,24% | 239.752,00 |
| 30.10.2024 | 28,41 | 28,43 | 27,94 | 28,16 | -0,95% | 337.218,00 |
| 29.10.2024 | 28,27 | 28,48 | 28,26 | 28,43 | 0,49% | 259.996,00 |
| 28.10.2024 | 28,11 | 28,29 | 28,07 | 28,29 | 1,29% | 265.931,00 |
| 25.10.2024 | 28,01 | 28,31 | 27,90 | 27,93 | -0,60% | 328.193,00 |
| 24.10.2024 | 27,73 | 28,15 | 27,73 | 28,10 | 2,11% | 402.553,00 |
| 23.10.2024 | 27,61 | 27,75 | 27,50 | 27,52 | -0,36% | 163.346,00 |
| 22.10.2024 | 28,00 | 28,02 | 27,38 | 27,62 | -1,22% | 482.185,00 |
| 21.10.2024 | 28,27 | 28,27 | 27,86 | 27,96 | -0,85% | 305.705,00 |
| 18.10.2024 | 28,15 | 28,31 | 27,91 | 28,20 | 0,21% | 376.827,00 |
| 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 |