18,827€
-0,91%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 19,02 | 19,05 | 18,73 | 18,83 | -0,89% | 800.996,00 |
| 07.06.2023 | 19,33 | 19,34 | 18,96 | 19,00 | -1,76% | 1.388.222,00 |
| 06.06.2023 | 19,40 | 19,51 | 19,14 | 19,34 | -0,43% | 881.178,00 |
| 05.06.2023 | 19,68 | 19,84 | 19,36 | 19,42 | -0,65% | 2.358.381,00 |
| 02.06.2023 | 21,13 | 21,20 | 19,10 | 19,55 | -7,34% | 2.713.627,00 |
| 01.06.2023 | 20,87 | 21,10 | 20,75 | 21,10 | 1,56% | 214.862,00 |
| 31.05.2023 | 20,71 | 21,01 | 20,61 | 20,78 | 0,12% | 608.130,00 |
| 30.05.2023 | 21,10 | 21,13 | 20,69 | 20,75 | -1,59% | 271.685,00 |
| 29.05.2023 | 21,10 | 21,20 | 20,99 | 21,09 | 0,12% | 110.049,00 |
| 26.05.2023 | 21,17 | 21,33 | 20,81 | 21,06 | -0,64% | 384.366,00 |
| 25.05.2023 | 21,66 | 21,78 | 20,77 | 21,20 | -2,19% | 552.100,00 |
| 24.05.2023 | 21,80 | 21,88 | 21,64 | 21,67 | -0,76% | 312.994,00 |
| 23.05.2023 | 21,78 | 21,99 | 21,78 | 21,84 | -0,18% | 336.467,00 |
| 22.05.2023 | 21,81 | 22,03 | 21,71 | 21,88 | 0,11% | 511.482,00 |
| 19.05.2023 | 21,81 | 21,91 | 21,59 | 21,85 | 0,37% | 466.768,00 |
| 18.05.2023 | 21,90 | 22,16 | 21,63 | 21,77 | -0,59% | 176.192,00 |
| 17.05.2023 | 22,05 | 22,10 | 21,79 | 21,90 | -0,59% | 294.818,00 |
| 16.05.2023 | 21,79 | 22,18 | 21,76 | 22,03 | 0,82% | 359.754,00 |
| 15.05.2023 | 21,68 | 21,99 | 21,66 | 21,85 | 0,92% | 259.516,00 |
| 12.05.2023 | 21,55 | 21,72 | 21,46 | 21,65 | 0,49% | 165.782,00 |
| 11.05.2023 | 21,35 | 21,65 | 21,30 | 21,55 | 1,82% | 451.456,00 |
| 10.05.2023 | 21,35 | 21,40 | 21,13 | 21,16 | -1,03% | 211.469,00 |
| 09.05.2023 | 21,25 | 21,43 | 21,22 | 21,38 | 0,40% | 157.954,00 |
| 08.05.2023 | 21,37 | 21,45 | 21,23 | 21,30 | -0,37% | 205.001,00 |
| 05.05.2023 | 21,38 | 21,47 | 21,26 | 21,38 | 0,23% | 200.212,00 |
| 04.05.2023 | 21,25 | 21,43 | 21,11 | 21,33 | 0,54% | 379.736,00 |
| 03.05.2023 | 21,37 | 21,46 | 21,17 | 21,21 | -0,77% | 243.522,00 |
| 02.05.2023 | 21,83 | 21,86 | 21,20 | 21,38 | -1,75% | 510.504,00 |
| 28.04.2023 | 22,05 | 22,34 | 21,68 | 21,76 | -2,18% | 735.623,00 |
| 27.04.2023 | 22,20 | 22,37 | 22,14 | 22,24 | 0,41% | 258.422,00 |
| 26.04.2023 | 22,14 | 22,32 | 22,05 | 22,15 | 0,11% | 245.168,00 |
| 25.04.2023 | 22,03 | 22,22 | 21,99 | 22,13 | 0,25% | 210.598,00 |
| 24.04.2023 | 22,33 | 22,35 | 21,92 | 22,07 | -1,19% | 433.969,00 |
| 21.04.2023 | 22,41 | 22,55 | 22,19 | 22,34 | -0,40% | 438.249,00 |
| 20.04.2023 | 22,49 | 22,55 | 22,34 | 22,43 | -0,29% | 373.373,00 |
| 19.04.2023 | 22,40 | 22,56 | 22,38 | 22,49 | 0,38% | 270.442,00 |
| 18.04.2023 | 22,38 | 22,54 | 22,38 | 22,41 | 0,34% | 354.977,00 |
| 17.04.2023 | 22,19 | 22,46 | 22,19 | 22,33 | 0,90% | 576.317,00 |
| 14.04.2023 | 22,33 | 22,47 | 22,08 | 22,13 | -0,63% | 454.219,00 |
| 13.04.2023 | 22,31 | 22,44 | 22,07 | 22,27 | -0,36% | 840.510,00 |
| 12.04.2023 | 22,38 | 22,57 | 22,20 | 22,35 | -0,11% | 686.100,00 |
| 11.04.2023 | 22,60 | 22,71 | 22,14 | 22,38 | -1,15% | 651.778,00 |
| 06.04.2023 | 22,38 | 22,71 | 22,29 | 22,64 | -1,82% | 701.924,00 |
| 05.04.2023 | 22,39 | 23,15 | 22,39 | 23,06 | 2,49% | 802.384,00 |
| 04.04.2023 | 22,42 | 22,54 | 22,32 | 22,50 | 0,29% | 640.156,00 |
| 03.04.2023 | 22,44 | 22,47 | 22,24 | 22,43 | 0,16% | 720.894,00 |
| 31.03.2023 | 22,20 | 22,43 | 22,15 | 22,40 | 0,90% | 487.769,00 |
| 30.03.2023 | 22,13 | 22,23 | 22,08 | 22,20 | 0,34% | 400.147,00 |
| 29.03.2023 | 21,95 | 22,12 | 21,86 | 22,12 | 1,05% | 422.993,00 |
| 28.03.2023 | 21,86 | 22,03 | 21,86 | 21,89 | 0,21% | 365.908,00 |
| 27.03.2023 | 21,92 | 21,93 | 21,76 | 21,85 | 0,18% | 354.843,00 |
| 24.03.2023 | 21,78 | 21,87 | 21,60 | 21,81 | -0,05% | 311.060,00 |
| 23.03.2023 | 21,70 | 21,88 | 21,70 | 21,82 | 0,76% | 397.251,00 |
| 22.03.2023 | 22,00 | 22,00 | 21,59 | 21,65 | -1,61% | 657.996,00 |
| 21.03.2023 | 21,95 | 22,07 | 21,88 | 22,01 | 0,57% | 419.605,00 |
| 20.03.2023 | 21,40 | 21,95 | 21,31 | 21,88 | 1,58% | 580.945,00 |
| 17.03.2023 | 21,81 | 21,95 | 21,40 | 21,54 | -1,19% | 355.840,00 |
| 16.03.2023 | 21,79 | 21,95 | 21,64 | 21,80 | 0,14% | 431.012,00 |
| 15.03.2023 | 21,66 | 21,94 | 21,48 | 21,77 | 0,69% | 443.818,00 |
| 14.03.2023 | 21,28 | 21,67 | 21,28 | 21,62 | 1,03% | 367.173,00 |
| 13.03.2023 | 21,56 | 21,58 | 21,18 | 21,40 | -0,14% | 628.791,00 |
| 10.03.2023 | 21,37 | 21,59 | 21,34 | 21,43 | -0,23% | 415.160,00 |
| 09.03.2023 | 21,49 | 21,60 | 21,40 | 21,48 | -0,42% | 363.024,00 |
| 08.03.2023 | 21,33 | 21,58 | 21,25 | 21,57 | 0,84% | 373.521,00 |
| 07.03.2023 | 21,46 | 21,54 | 21,32 | 21,39 | -0,07% | 370.392,00 |
| 06.03.2023 | 21,33 | 21,54 | 21,27 | 21,41 | 0,73% | 428.095,00 |
| 03.03.2023 | 21,28 | 21,38 | 21,10 | 21,25 | -0,07% | 451.098,00 |
| 02.03.2023 | 21,13 | 21,29 | 20,98 | 21,27 | 0,40% | 328.084,00 |
| 01.03.2023 | 21,35 | 21,41 | 21,08 | 21,18 | -0,49% | 310.794,00 |
| 28.02.2023 | 21,30 | 21,59 | 21,16 | 21,29 | -0,07% | 456.572,00 |
| 27.02.2023 | 21,03 | 21,33 | 20,93 | 21,30 | 1,60% | 368.283,00 |
| 24.02.2023 | 21,25 | 21,32 | 20,92 | 20,97 | -1,39% | 412.425,00 |
| 23.02.2023 | 21,12 | 21,39 | 20,96 | 21,26 | 0,45% | 584.507,00 |
| 22.02.2023 | 20,90 | 21,20 | 20,84 | 21,17 | 1,07% | 443.660,00 |
| 21.02.2023 | 20,83 | 20,97 | 20,76 | 20,94 | 0,22% | 349.650,00 |
| 20.02.2023 | 20,80 | 20,90 | 20,76 | 20,90 | 0,51% | 308.637,00 |
| 17.02.2023 | 20,43 | 20,80 | 20,40 | 20,79 | 1,09% | 417.753,00 |
| 16.02.2023 | 20,64 | 20,72 | 20,44 | 20,57 | -0,41% | 283.202,00 |
| 15.02.2023 | 20,55 | 20,79 | 20,43 | 20,65 | 0,05% | 428.057,00 |
| 14.02.2023 | 20,36 | 20,67 | 20,31 | 20,64 | 1,33% | 435.489,00 |
| 13.02.2023 | 20,11 | 20,37 | 20,11 | 20,37 | 1,07% | 271.527,00 |
| 10.02.2023 | 20,08 | 20,25 | 20,06 | 20,16 | 0,05% | 231.150,00 |
| 09.02.2023 | 20,25 | 20,39 | 20,11 | 20,15 | -0,25% | 263.313,00 |
| 08.02.2023 | 20,21 | 20,25 | 20,11 | 20,20 | -0,02% | 243.889,00 |
| 07.02.2023 | 20,14 | 20,21 | 19,91 | 20,20 | 0,35% | 476.212,00 |
| 06.02.2023 | 20,09 | 20,29 | 20,02 | 20,13 | -0,30% | 346.402,00 |
| 03.02.2023 | 20,52 | 20,57 | 20,13 | 20,19 | -1,92% | 454.927,00 |
| 02.02.2023 | 20,54 | 20,66 | 20,45 | 20,59 | 0,19% | 424.470,00 |
| 01.02.2023 | 20,48 | 20,55 | 20,23 | 20,55 | 0,42% | 327.270,00 |
| 31.01.2023 | 20,33 | 20,49 | 20,26 | 20,46 | 0,44% | 248.168,00 |
| 30.01.2023 | 20,22 | 20,40 | 20,16 | 20,37 | 0,59% | 298.177,00 |
| 27.01.2023 | 20,32 | 20,36 | 20,22 | 20,25 | -0,54% | 257.943,00 |
| 26.01.2023 | 20,34 | 20,45 | 20,24 | 20,36 | 0,44% | 290.408,00 |
| 25.01.2023 | 20,15 | 20,34 | 19,95 | 20,27 | 0,35% | 391.206,00 |
| 24.01.2023 | 20,32 | 20,38 | 20,02 | 20,20 | -0,49% | 360.478,00 |
| 23.01.2023 | 20,26 | 20,39 | 20,21 | 20,30 | 0,32% | 321.378,00 |
| 20.01.2023 | 20,08 | 20,24 | 19,81 | 20,24 | -0,07% | 414.648,00 |
| 19.01.2023 | 20,22 | 20,27 | 20,06 | 20,25 | 0,22% | 352.867,00 |
| 18.01.2023 | 20,60 | 20,63 | 20,21 | 20,21 | -2,01% | 353.276,00 |
| 17.01.2023 | 20,45 | 20,65 | 20,44 | 20,62 | 0,63% | 454.963,00 |