28,950€
-0,99%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2024 | 28,27 | 28,32 | 27,95 | 28,07 | -0,95% | 4.665.978,00 |
| 29.10.2024 | 28,42 | 28,49 | 28,25 | 28,34 | 0,32% | 5.102.283,00 |
| 28.10.2024 | 28,18 | 28,29 | 28,07 | 28,25 | 0,53% | 4.122.417,00 |
| 25.10.2024 | 28,10 | 28,31 | 28,08 | 28,10 | 0,25% | 4.970.275,00 |
| 24.10.2024 | 27,92 | 28,13 | 27,85 | 28,03 | 1,37% | 5.494.041,00 |
| 23.10.2024 | 27,58 | 27,74 | 27,41 | 27,65 | 0,25% | 4.218.156,00 |
| 22.10.2024 | 27,75 | 27,76 | 27,38 | 27,58 | -1,11% | 6.003.699,00 |
| 21.10.2024 | 28,26 | 28,27 | 27,89 | 27,89 | -1,38% | 4.552.133,00 |
| 18.10.2024 | 28,11 | 28,28 | 27,90 | 28,28 | 0,28% | 5.006.694,00 |
| 17.10.2024 | 28,21 | 28,33 | 28,18 | 28,20 | 0,04% | 4.310.569,00 |
| 16.10.2024 | 28,19 | 28,27 | 27,92 | 28,19 | 0,61% | 5.306.547,00 |
| 15.10.2024 | 27,65 | 28,09 | 27,64 | 28,02 | 1,97% | 8.875.114,00 |
| 14.10.2024 | 27,22 | 27,54 | 27,21 | 27,48 | 1,25% | 4.305.701,00 |
| 11.10.2024 | 27,19 | 27,25 | 26,94 | 27,14 | -0,22% | 4.454.251,00 |
| 10.10.2024 | 26,95 | 27,32 | 26,84 | 27,20 | 1,68% | 6.803.234,00 |
| 09.10.2024 | 26,56 | 26,75 | 26,49 | 26,75 | 0,56% | 3.543.825,00 |
| 08.10.2024 | 26,44 | 26,68 | 26,41 | 26,60 | 0,64% | 4.413.767,00 |
| 07.10.2024 | 26,34 | 26,52 | 26,28 | 26,43 | 0,53% | 4.282.498,00 |
| 04.10.2024 | 26,26 | 26,48 | 26,19 | 26,29 | 0,00% | 4.661.065,00 |
| 03.10.2024 | 26,28 | 26,42 | 26,14 | 26,29 | -0,11% | 3.688.867,00 |
| 02.10.2024 | 26,50 | 26,52 | 26,23 | 26,32 | -0,72% | 3.779.964,00 |
| 01.10.2024 | 26,51 | 26,59 | 26,43 | 26,51 | 0,45% | 5.344.689,00 |
| 30.09.2024 | 26,34 | 26,52 | 26,25 | 26,39 | 0,57% | 6.675.919,00 |
| 27.09.2024 | 26,30 | 26,40 | 26,21 | 26,24 | -0,42% | 6.483.313,00 |
| 26.09.2024 | 26,59 | 26,60 | 26,20 | 26,35 | -0,49% | 5.925.776,00 |
| 25.09.2024 | 26,48 | 26,58 | 26,34 | 26,48 | 0,04% | 3.817.986,00 |
| 24.09.2024 | 26,26 | 26,49 | 26,12 | 26,47 | 0,88% | 4.968.371,00 |
| 23.09.2024 | 26,22 | 26,40 | 26,09 | 26,24 | 0,65% | 4.069.377,00 |
| 20.09.2024 | 26,05 | 26,25 | 25,99 | 26,07 | 0,19% | 16.186.645,00 |
| 19.09.2024 | 26,00 | 26,11 | 25,62 | 26,02 | -1,70% | 9.538.255,00 |
| 18.09.2024 | 26,66 | 26,79 | 26,45 | 26,47 | -0,79% | 5.158.088,00 |
| 17.09.2024 | 26,95 | 27,02 | 26,64 | 26,68 | -0,85% | 6.015.981,00 |
| 16.09.2024 | 26,80 | 26,91 | 26,70 | 26,91 | 0,34% | 4.223.450,00 |
| 13.09.2024 | 26,59 | 26,85 | 26,56 | 26,82 | 0,94% | 5.148.537,00 |
| 12.09.2024 | 26,35 | 26,57 | 26,32 | 26,57 | 1,18% | 6.321.390,00 |
| 11.09.2024 | 26,11 | 26,29 | 25,95 | 26,26 | 0,57% | 5.438.529,00 |
| 10.09.2024 | 25,86 | 26,11 | 25,82 | 26,11 | -0,46% | 5.599.097,00 |
| 09.09.2024 | 26,08 | 26,25 | 25,95 | 26,23 | 0,81% | 4.035.330,00 |
| 06.09.2024 | 26,18 | 26,28 | 26,01 | 26,02 | -1,03% | 6.630.336,00 |
| 05.09.2024 | 26,03 | 26,42 | 26,03 | 26,29 | 0,65% | 6.008.494,00 |
| 04.09.2024 | 25,73 | 26,14 | 25,71 | 26,12 | 1,16% | 6.409.404,00 |
| 03.09.2024 | 25,99 | 26,02 | 25,66 | 25,82 | -0,23% | 5.863.881,00 |
| 02.09.2024 | 25,75 | 25,97 | 25,68 | 25,88 | 0,66% | 3.878.595,00 |
| 30.08.2024 | 25,69 | 25,87 | 25,61 | 25,71 | 0,00% | 27.471.325,00 |
| 29.08.2024 | 25,70 | 25,84 | 25,66 | 25,71 | 0,55% | 5.131.081,00 |
| 28.08.2024 | 25,41 | 25,58 | 25,35 | 25,57 | 0,95% | 4.746.880,00 |
| 27.08.2024 | 25,28 | 25,42 | 25,24 | 25,33 | 0,60% | 4.340.060,00 |
| 26.08.2024 | 25,15 | 25,26 | 25,15 | 25,18 | -0,04% | 2.792.159,00 |
| 23.08.2024 | 25,19 | 25,28 | 25,12 | 25,19 | 0,44% | 3.954.750,00 |
| 22.08.2024 | 25,02 | 25,16 | 25,01 | 25,08 | 0,32% | 3.599.960,00 |
| 21.08.2024 | 25,09 | 25,11 | 24,94 | 25,00 | -0,32% | 4.098.641,00 |
| 20.08.2024 | 25,25 | 25,31 | 25,05 | 25,08 | -0,56% | 4.962.746,00 |
| 19.08.2024 | 25,20 | 25,34 | 25,19 | 25,22 | 0,28% | 6.439.512,00 |
| 16.08.2024 | 24,98 | 25,18 | 24,96 | 25,15 | 0,60% | 6.875.640,00 |
| 15.08.2024 | 25,00 | 25,08 | 24,90 | 25,00 | 0,20% | 5.158.031,00 |
| 14.08.2024 | 24,78 | 24,95 | 24,78 | 24,95 | 0,77% | 4.291.491,00 |
| 13.08.2024 | 24,76 | 24,82 | 24,67 | 24,76 | 0,12% | 4.476.046,00 |
| 12.08.2024 | 24,74 | 24,83 | 24,57 | 24,73 | 0,49% | 4.545.919,00 |
| 09.08.2024 | 24,39 | 24,61 | 24,25 | 24,61 | 0,98% | 7.201.595,00 |
| 08.08.2024 | 24,42 | 24,56 | 24,11 | 24,37 | 1,88% | 8.745.952,00 |
| 07.08.2024 | 23,68 | 24,08 | 23,66 | 23,92 | 0,76% | 7.437.447,00 |
| 06.08.2024 | 23,71 | 23,81 | 23,47 | 23,74 | -0,21% | 8.636.961,00 |
| 05.08.2024 | 23,91 | 23,98 | 23,54 | 23,79 | -1,37% | 9.775.508,00 |