33,000€
-1,20%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2025 | 33,38 | 33,43 | 32,81 | 33,01 | -1,17% | - |
| 25.03.2025 | 33,39 | 33,67 | 33,30 | 33,40 | 0,30% | 5.681.013,00 |
| 24.03.2025 | 33,80 | 33,82 | 33,23 | 33,30 | -1,36% | 5.134.056,00 |
| 21.03.2025 | 33,44 | 33,76 | 33,27 | 33,76 | 1,26% | 17.709.769,00 |
| 20.03.2025 | 33,55 | 33,65 | 33,33 | 33,34 | -0,63% | 7.803.477,00 |
| 19.03.2025 | 33,61 | 33,90 | 33,55 | 33,55 | -0,71% | 6.333.551,00 |
| 18.03.2025 | 33,86 | 34,09 | 33,52 | 33,79 | -0,09% | 6.431.768,00 |
| 17.03.2025 | 33,70 | 33,86 | 33,54 | 33,82 | 0,36% | 6.298.662,00 |
| 14.03.2025 | 33,54 | 33,89 | 33,28 | 33,70 | -0,33% | 9.879.860,00 |
| 13.03.2025 | 33,32 | 33,81 | 33,30 | 33,81 | 1,47% | 7.417.150,00 |
| 12.03.2025 | 33,35 | 33,52 | 32,95 | 33,32 | -0,33% | 9.599.553,00 |
| 11.03.2025 | 34,50 | 34,81 | 33,31 | 33,43 | -3,10% | 12.123.560,00 |
| 10.03.2025 | 34,07 | 34,61 | 33,69 | 34,50 | 1,26% | 10.308.237,00 |
| 07.03.2025 | 33,38 | 34,07 | 32,95 | 34,07 | 3,09% | 10.418.883,00 |
| 06.03.2025 | 34,01 | 34,06 | 32,56 | 33,05 | -2,62% | 15.200.668,00 |
| 05.03.2025 | 34,85 | 34,94 | 33,94 | 33,94 | -3,41% | 12.817.102,00 |
| 04.03.2025 | 35,86 | 35,90 | 35,14 | 35,14 | -1,98% | 9.850.614,00 |
| 03.03.2025 | 34,89 | 35,91 | 34,75 | 35,85 | 3,17% | 8.900.153,00 |
| 28.02.2025 | 34,42 | 34,79 | 34,32 | 34,75 | 0,96% | 12.809.135,00 |
| 27.02.2025 | 33,84 | 34,67 | 33,84 | 34,42 | 1,71% | 8.730.388,00 |
| 26.02.2025 | 33,71 | 34,29 | 33,22 | 33,84 | -3,26% | 13.193.021,00 |
| 25.02.2025 | 34,55 | 35,01 | 34,41 | 34,98 | 0,92% | 7.177.587,00 |
| 24.02.2025 | 34,65 | 34,85 | 34,52 | 34,66 | 0,41% | 5.576.962,00 |
| 21.02.2025 | 34,40 | 34,52 | 34,14 | 34,52 | 0,79% | 9.642.351,00 |
| 20.02.2025 | 34,50 | 34,77 | 34,25 | 34,25 | -0,26% | 6.847.008,00 |
| 19.02.2025 | 34,39 | 34,89 | 34,34 | 34,34 | -0,38% | 7.840.586,00 |
| 18.02.2025 | 34,04 | 34,52 | 34,04 | 34,47 | 1,26% | 6.234.105,00 |
| 17.02.2025 | 33,60 | 34,04 | 33,57 | 34,04 | 1,25% | 4.451.995,00 |
| 14.02.2025 | 33,49 | 33,68 | 33,35 | 33,62 | 0,09% | 6.489.040,00 |
| 13.02.2025 | 33,83 | 34,09 | 33,30 | 33,59 | -1,55% | 9.083.070,00 |
| 12.02.2025 | 33,99 | 34,12 | 33,71 | 34,12 | 0,86% | 6.736.584,00 |
| 11.02.2025 | 33,35 | 33,94 | 33,25 | 33,83 | 1,35% | 5.792.777,00 |
| 10.02.2025 | 33,11 | 33,50 | 33,01 | 33,38 | 1,43% | 7.432.896,00 |
| 07.02.2025 | 33,00 | 33,16 | 32,91 | 32,91 | -0,33% | 5.789.723,00 |
| 06.02.2025 | 32,66 | 33,02 | 32,55 | 33,02 | 1,10% | 6.786.721,00 |
| 05.02.2025 | 32,33 | 32,68 | 32,24 | 32,66 | 0,96% | 4.325.160,00 |
| 04.02.2025 | 32,56 | 32,62 | 32,11 | 32,35 | -0,58% | 5.167.488,00 |
| 03.02.2025 | 32,40 | 32,75 | 32,34 | 32,54 | 0,59% | 6.848.638,00 |
| 31.01.2025 | 32,39 | 32,50 | 32,08 | 32,35 | 0,19% | 6.875.148,00 |
| 30.01.2025 | 32,15 | 32,29 | 31,87 | 32,29 | 0,28% | 7.561.798,00 |
| 29.01.2025 | 30,64 | 32,25 | 30,39 | 32,20 | 4,65% | 15.325.507,00 |
| 28.01.2025 | 29,75 | 30,77 | 29,71 | 30,77 | 3,22% | 7.824.075,00 |
| 27.01.2025 | 29,59 | 29,91 | 29,43 | 29,81 | 1,57% | 6.781.665,00 |
| 24.01.2025 | 30,06 | 30,07 | 29,24 | 29,35 | -2,17% | 7.764.303,00 |
| 23.01.2025 | 30,21 | 30,25 | 29,98 | 30,00 | 0,17% | 6.027.107,00 |
| 22.01.2025 | 30,34 | 30,39 | 29,86 | 29,95 | -1,25% | 6.661.708,00 |
| 21.01.2025 | 30,22 | 30,53 | 30,22 | 30,33 | 0,30% | 4.534.444,00 |
| 20.01.2025 | 30,22 | 30,48 | 30,14 | 30,24 | -0,23% | 3.813.086,00 |
| 17.01.2025 | 30,29 | 30,39 | 30,07 | 30,31 | 0,00% | 7.962.743,00 |
| 16.01.2025 | 29,90 | 30,31 | 29,55 | 30,31 | 0,97% | 9.442.226,00 |
| 15.01.2025 | 30,30 | 30,36 | 29,90 | 30,02 | -0,60% | 7.523.574,00 |
| 14.01.2025 | 29,84 | 30,20 | 29,74 | 30,20 | 1,17% | 8.113.327,00 |
| 13.01.2025 | 29,41 | 29,96 | 29,39 | 29,85 | 1,39% | 5.786.464,00 |
| 10.01.2025 | 29,62 | 29,86 | 29,27 | 29,44 | 0,62% | 8.547.007,00 |
| 09.01.2025 | 29,02 | 29,39 | 29,02 | 29,26 | 0,58% | 3.919.454,00 |
| 08.01.2025 | 28,98 | 29,15 | 28,84 | 29,09 | 0,28% | 6.423.873,00 |
| 07.01.2025 | 28,75 | 29,10 | 28,66 | 29,01 | 0,59% | 7.320.171,00 |
| 06.01.2025 | 29,29 | 29,35 | 28,67 | 28,84 | -1,60% | 8.036.359,00 |
| 03.01.2025 | 29,30 | 29,46 | 29,29 | 29,31 | 0,48% | 4.512.908,00 |
| 02.01.2025 | 28,94 | 29,17 | 28,86 | 29,17 | 0,97% | 5.230.914,00 |
| 30.12.2024 | 28,92 | 29,04 | 28,82 | 28,89 | -0,34% | 3.570.163,00 |
| 27.12.2024 | 28,69 | 28,99 | 28,48 | 28,99 | 0,55% | 4.229.740,00 |
| 23.12.2024 | 28,96 | 29,02 | 28,77 | 28,83 | -0,31% | 3.470.921,00 |
| 20.12.2024 | 29,10 | 29,10 | 28,71 | 28,92 | -1,09% | 16.354.377,00 |
| 19.12.2024 | 29,33 | 29,46 | 28,85 | 29,24 | -0,88% | 8.175.001,00 |
| 18.12.2024 | 29,65 | 29,75 | 29,48 | 29,50 | -1,01% | 5.773.984,00 |
| 17.12.2024 | 29,88 | 29,98 | 29,74 | 29,80 | -0,67% | 7.764.523,00 |
| 16.12.2024 | 29,94 | 30,15 | 29,80 | 30,00 | 0,67% | 5.350.270,00 |
| 13.12.2024 | 29,96 | 30,00 | 29,76 | 29,80 | -0,47% | 5.313.714,00 |
| 12.12.2024 | 29,66 | 30,04 | 29,66 | 29,94 | 0,50% | 7.015.644,00 |
| 11.12.2024 | 29,85 | 30,04 | 29,79 | 29,79 | 0,34% | 5.563.781,00 |
| 10.12.2024 | 29,69 | 29,98 | 29,48 | 29,69 | -0,87% | 11.093.796,00 |
| 09.12.2024 | 30,65 | 30,72 | 29,84 | 29,95 | -2,12% | 6.988.843,00 |
| 06.12.2024 | 30,59 | 30,78 | 30,51 | 30,60 | 0,07% | 5.037.946,00 |
| 05.12.2024 | 30,29 | 30,58 | 30,29 | 30,58 | 0,82% | 5.833.746,00 |
| 04.12.2024 | 30,58 | 30,64 | 30,29 | 30,33 | -0,75% | 5.189.507,00 |
| 03.12.2024 | 30,29 | 30,58 | 30,28 | 30,56 | 0,23% | 4.641.932,00 |
| 02.12.2024 | 30,36 | 30,56 | 30,15 | 30,49 | 0,69% | 6.611.503,00 |
| 29.11.2024 | 30,11 | 30,28 | 30,02 | 30,28 | 0,50% | 5.191.756,00 |
| 28.11.2024 | 29,95 | 30,13 | 29,87 | 30,13 | 0,74% | 3.335.797,00 |
| 27.11.2024 | 29,94 | 29,99 | 29,73 | 29,91 | 0,44% | 4.085.027,00 |
| 26.11.2024 | 29,70 | 29,94 | 29,61 | 29,78 | 0,68% | 4.817.008,00 |
| 25.11.2024 | 29,55 | 29,64 | 29,37 | 29,58 | 0,61% | 12.059.590,00 |
| 22.11.2024 | 29,04 | 29,40 | 28,96 | 29,40 | 1,52% | 6.162.360,00 |
| 21.11.2024 | 28,85 | 29,05 | 28,68 | 28,96 | 0,56% | 4.483.161,00 |
| 20.11.2024 | 28,87 | 28,99 | 28,73 | 28,80 | 0,28% | 4.576.104,00 |
| 19.11.2024 | 28,69 | 28,84 | 28,49 | 28,72 | -0,14% | 6.154.067,00 |
| 18.11.2024 | 28,67 | 28,76 | 28,42 | 28,76 | 0,28% | 4.117.350,00 |
| 15.11.2024 | 28,68 | 28,73 | 28,54 | 28,68 | -0,31% | 6.584.461,00 |
| 14.11.2024 | 28,70 | 29,11 | 28,45 | 28,77 | 3,30% | 9.806.562,00 |
| 13.11.2024 | 28,05 | 28,17 | 27,66 | 27,85 | -0,64% | 7.924.369,00 |
| 12.11.2024 | 28,60 | 28,66 | 28,03 | 28,03 | -2,33% | 7.285.647,00 |
| 11.11.2024 | 28,69 | 28,79 | 28,60 | 28,70 | 0,63% | 4.578.273,00 |
| 08.11.2024 | 28,27 | 28,64 | 28,19 | 28,52 | 0,85% | 6.046.879,00 |
| 07.11.2024 | 28,30 | 28,48 | 28,08 | 28,28 | -0,28% | 6.366.098,00 |
| 06.11.2024 | 28,48 | 28,73 | 28,32 | 28,36 | 0,78% | 8.602.816,00 |
| 05.11.2024 | 28,00 | 28,15 | 27,94 | 28,14 | 0,68% | 4.242.469,00 |
| 04.11.2024 | 28,02 | 28,15 | 27,95 | 27,95 | -0,25% | 3.405.888,00 |
| 01.11.2024 | 27,78 | 28,11 | 27,77 | 28,02 | 0,72% | 4.203.147,00 |
| 31.10.2024 | 27,93 | 27,96 | 27,67 | 27,82 | -0,89% | 7.250.523,00 |