22,315€
0,31%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
Ask:
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 22,35 | 22,41 | 22,24 | 22,35 | 0,47% | 4.790.043,00 |
| 01.12.2023 | 22,10 | 22,25 | 22,07 | 22,25 | 1,23% | 5.465.873,00 |
| 30.11.2023 | 22,03 | 22,03 | 21,91 | 21,98 | 0,18% | 6.891.401,00 |
| 29.11.2023 | 21,92 | 22,00 | 21,75 | 21,94 | 0,27% | 4.356.956,00 |
| 28.11.2023 | 21,88 | 21,91 | 21,74 | 21,88 | -0,36% | 5.357.374,00 |
| 27.11.2023 | 21,90 | 22,06 | 21,84 | 21,96 | 0,25% | 5.346.137,00 |
| 24.11.2023 | 21,85 | 21,90 | 21,74 | 21,90 | 0,46% | 4.657.099,00 |
| 23.11.2023 | 21,73 | 21,83 | 21,62 | 21,80 | 0,28% | 4.575.459,00 |
| 22.11.2023 | 21,59 | 21,78 | 21,55 | 21,74 | 0,69% | 4.718.651,00 |
| 21.11.2023 | 21,59 | 21,60 | 21,36 | 21,59 | -0,14% | 4.589.540,00 |
| 20.11.2023 | 21,59 | 21,73 | 21,53 | 21,62 | 0,30% | 4.860.535,00 |
| 17.11.2023 | 21,47 | 21,61 | 21,42 | 21,56 | 0,42% | 6.678.818,00 |
| 16.11.2023 | 21,46 | 21,54 | 21,36 | 21,47 | 0,26% | 4.057.611,00 |
| 15.11.2023 | 21,50 | 21,53 | 21,15 | 21,41 | -0,65% | 6.158.795,00 |
| 14.11.2023 | 21,65 | 21,67 | 21,33 | 21,55 | -0,44% | 6.714.549,00 |
| 13.11.2023 | 21,49 | 21,65 | 21,41 | 21,65 | 0,98% | 4.706.871,00 |
| 10.11.2023 | 21,55 | 21,62 | 21,34 | 21,44 | -0,39% | 5.806.980,00 |
| 09.11.2023 | 21,60 | 21,68 | 21,32 | 21,52 | 0,87% | 5.881.744,00 |
| 08.11.2023 | 21,20 | 21,45 | 21,11 | 21,34 | 0,49% | 4.937.103,00 |
| 07.11.2023 | 21,33 | 21,34 | 21,13 | 21,23 | -0,56% | 4.097.081,00 |
| 06.11.2023 | 21,45 | 21,53 | 21,29 | 21,35 | -0,19% | 4.796.811,00 |
| 03.11.2023 | 21,39 | 21,49 | 21,30 | 21,39 | 0,07% | 5.763.271,00 |
| 02.11.2023 | 20,81 | 21,55 | 20,68 | 21,38 | 3,01% | 13.096.419,00 |
| 01.11.2023 | 20,57 | 20,78 | 20,53 | 20,75 | 1,34% | 5.230.829,00 |
| 31.10.2023 | 20,53 | 20,57 | 20,42 | 20,48 | 0,00% | 5.412.088,00 |
| 30.10.2023 | 20,41 | 20,59 | 20,40 | 20,48 | 0,44% | 3.545.436,00 |
| 27.10.2023 | 20,44 | 20,59 | 20,34 | 20,39 | 0,00% | 4.752.514,00 |
| 26.10.2023 | 20,41 | 20,49 | 20,12 | 20,39 | -0,49% | 5.790.902,00 |
| 25.10.2023 | 20,22 | 20,60 | 20,19 | 20,49 | 1,34% | 7.127.789,00 |
| 24.10.2023 | 20,18 | 20,26 | 20,01 | 20,22 | 0,15% | 5.462.943,00 |
| 23.10.2023 | 20,23 | 20,29 | 20,00 | 20,19 | -0,10% | 5.194.020,00 |
| 20.10.2023 | 20,19 | 20,34 | 20,14 | 20,21 | -0,71% | 8.093.775,00 |
| 19.10.2023 | 20,34 | 20,41 | 20,14 | 20,35 | -0,59% | 6.596.339,00 |
| 18.10.2023 | 20,37 | 20,71 | 20,35 | 20,47 | 0,61% | 5.476.001,00 |
| 17.10.2023 | 20,34 | 20,47 | 20,24 | 20,35 | -0,07% | 3.537.835,00 |
| 16.10.2023 | 20,40 | 20,40 | 20,22 | 20,36 | -0,17% | 3.496.500,00 |
| 13.10.2023 | 20,51 | 20,60 | 20,39 | 20,40 | -0,37% | 4.929.421,00 |
| 12.10.2023 | 20,55 | 20,64 | 20,43 | 20,47 | -0,39% | 4.053.372,00 |
| 11.10.2023 | 20,48 | 20,73 | 20,45 | 20,55 | 0,34% | 5.711.412,00 |
| 10.10.2023 | 20,44 | 20,56 | 20,34 | 20,48 | 0,79% | 4.868.047,00 |
| 09.10.2023 | 20,09 | 20,38 | 20,08 | 20,32 | 1,14% | 5.835.190,00 |
| 06.10.2023 | 19,87 | 20,10 | 19,82 | 20,09 | 1,35% | 6.784.318,00 |
| 05.10.2023 | 19,72 | 19,87 | 19,52 | 19,82 | 0,75% | 4.211.693,00 |
| 04.10.2023 | 19,56 | 19,84 | 19,55 | 19,67 | -0,03% | 6.254.273,00 |
| 03.10.2023 | 19,90 | 19,99 | 19,58 | 19,68 | -1,23% | 4.761.296,00 |
| 02.10.2023 | 19,90 | 20,06 | 19,83 | 19,93 | 0,29% | 4.728.401,00 |
| 29.09.2023 | 19,87 | 20,11 | 19,83 | 19,87 | 0,09% | 7.472.604,00 |
| 28.09.2023 | 19,76 | 19,89 | 19,57 | 19,85 | 0,69% | 4.955.408,00 |
| 27.09.2023 | 19,92 | 19,93 | 19,58 | 19,71 | -1,41% | 6.634.694,00 |
| 26.09.2023 | 20,14 | 20,15 | 19,93 | 20,00 | -0,99% | 6.940.863,00 |
| 25.09.2023 | 20,61 | 20,61 | 19,98 | 20,20 | -1,80% | 7.524.728,00 |
| 22.09.2023 | 20,46 | 20,62 | 20,41 | 20,57 | -0,27% | 5.788.313,00 |
| 21.09.2023 | 20,71 | 20,74 | 20,48 | 20,62 | -0,65% | 5.505.191,00 |
| 20.09.2023 | 20,71 | 20,82 | 20,62 | 20,76 | 0,51% | 4.560.984,00 |
| 19.09.2023 | 20,66 | 20,70 | 20,57 | 20,65 | 0,12% | 3.137.376,00 |
| 18.09.2023 | 20,60 | 20,70 | 20,51 | 20,63 | -0,10% | 4.191.651,00 |
| 15.09.2023 | 20,81 | 20,98 | 20,65 | 20,65 | -0,36% | 23.105.717,00 |
| 14.09.2023 | 20,54 | 20,79 | 20,44 | 20,72 | 1,20% | 7.913.192,00 |
| 13.09.2023 | 20,55 | 20,59 | 20,36 | 20,48 | -0,32% | 4.549.448,00 |
| 12.09.2023 | 20,50 | 20,65 | 20,46 | 20,54 | 0,54% | 4.051.332,00 |
| 11.09.2023 | 20,29 | 20,54 | 20,29 | 20,43 | 1,44% | 7.241.665,00 |
| 08.09.2023 | 19,98 | 20,15 | 19,97 | 20,14 | 0,62% | 6.101.797,00 |
| 07.09.2023 | 19,80 | 20,05 | 19,69 | 20,02 | 0,37% | 6.489.908,00 |
| 06.09.2023 | 19,90 | 20,01 | 19,80 | 19,94 | 0,37% | 4.877.154,00 |
| 05.09.2023 | 19,59 | 19,96 | 19,54 | 19,87 | 1,08% | 4.770.321,00 |
| 04.09.2023 | 19,72 | 19,79 | 19,55 | 19,66 | -0,35% | 3.021.921,00 |
| 01.09.2023 | 19,78 | 19,92 | 19,73 | 19,73 | -0,08% | 4.513.698,00 |
| 31.08.2023 | 19,64 | 19,89 | 19,62 | 19,74 | 0,99% | 8.722.403,00 |
| 30.08.2023 | 19,58 | 19,63 | 19,50 | 19,55 | -0,07% | 2.992.889,00 |
| 29.08.2023 | 19,57 | 19,63 | 19,42 | 19,56 | 0,51% | 4.031.742,00 |
| 28.08.2023 | 19,28 | 19,51 | 19,26 | 19,46 | 1,07% | 3.891.274,00 |
| 25.08.2023 | 19,11 | 19,39 | 19,10 | 19,26 | 0,53% | 4.494.363,00 |
| 24.08.2023 | 19,40 | 19,49 | 19,13 | 19,15 | -0,80% | 4.800.530,00 |
| 23.08.2023 | 19,15 | 19,35 | 19,14 | 19,31 | 1,11% | 4.938.336,00 |
| 22.08.2023 | 19,15 | 19,17 | 19,04 | 19,10 | 0,00% | 3.164.582,00 |
| 21.08.2023 | 18,99 | 19,22 | 18,99 | 19,10 | 0,46% | 3.462.164,00 |
| 18.08.2023 | 18,99 | 19,11 | 18,91 | 19,01 | -0,03% | 5.260.853,00 |
| 17.08.2023 | 19,00 | 19,05 | 18,88 | 19,01 | -0,03% | 3.962.584,00 |
| 16.08.2023 | 18,95 | 19,03 | 18,85 | 19,02 | 0,30% | 4.105.901,00 |
| 15.08.2023 | 19,02 | 19,09 | 18,84 | 18,96 | -0,25% | 3.632.063,00 |
| 14.08.2023 | 18,86 | 19,08 | 18,83 | 19,01 | 1,20% | 3.759.806,00 |
| 11.08.2023 | 18,96 | 19,12 | 18,77 | 18,79 | -0,54% | 5.659.657,00 |
| 10.08.2023 | 18,81 | 19,00 | 18,51 | 18,89 | 0,03% | 10.052.993,00 |
| 09.08.2023 | 18,63 | 18,90 | 18,60 | 18,88 | 1,76% | 7.159.406,00 |
| 08.08.2023 | 18,88 | 18,88 | 18,50 | 18,56 | -1,23% | 7.708.826,00 |
| 07.08.2023 | 18,78 | 18,82 | 18,62 | 18,79 | -0,34% | 4.762.011,00 |
| 04.08.2023 | 19,05 | 19,08 | 18,67 | 18,85 | -0,48% | 7.514.956,00 |
| 03.08.2023 | 19,18 | 19,18 | 18,65 | 18,94 | -1,21% | 12.105.531,00 |
| 02.08.2023 | 19,61 | 19,63 | 19,12 | 19,17 | -2,49% | 10.377.311,00 |
| 01.08.2023 | 19,86 | 19,90 | 19,66 | 19,66 | -0,90% | 5.625.493,00 |
| 31.07.2023 | 19,97 | 20,03 | 19,84 | 19,84 | -0,31% | 7.295.256,00 |
| 28.07.2023 | 19,65 | 19,98 | 19,61 | 19,90 | 0,53% | 6.821.535,00 |
| 27.07.2023 | 19,70 | 19,84 | 19,55 | 19,80 | 1,16% | 8.956.149,00 |
| 26.07.2023 | 19,72 | 19,78 | 19,22 | 19,57 | -1,16% | 9.165.225,00 |
| 25.07.2023 | 19,76 | 19,86 | 19,67 | 19,80 | -0,46% | 3.506.338,00 |
| 24.07.2023 | 19,74 | 20,09 | 19,73 | 19,89 | 1,15% | 5.220.900,00 |
| 21.07.2023 | 19,70 | 19,75 | 19,53 | 19,67 | 0,20% | 5.937.434,00 |
| 20.07.2023 | 19,45 | 19,67 | 19,42 | 19,63 | 0,75% | 5.915.859,00 |
| 19.07.2023 | 19,39 | 19,60 | 19,36 | 19,48 | 0,43% | 4.879.185,00 |
| 18.07.2023 | 19,66 | 19,68 | 19,15 | 19,40 | -1,79% | 8.295.973,00 |