29,445€
-0,66%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
Ask:
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 29,83 | 29,88 | 29,22 | 29,44 | -0,67% | 3.389.739,00 |
| 10.10.2025 | 29,78 | 29,94 | 29,64 | 29,64 | -0,10% | 4.159.393,00 |
| 09.10.2025 | 29,46 | 29,76 | 29,32 | 29,67 | 1,44% | 4.423.501,00 |
| 08.10.2025 | 29,16 | 29,35 | 29,06 | 29,25 | 0,69% | 4.946.487,00 |
| 07.10.2025 | 29,08 | 29,35 | 28,95 | 29,05 | 0,28% | 4.386.863,00 |
| 06.10.2025 | 29,12 | 29,44 | 28,97 | 28,97 | -0,34% | 4.284.390,00 |
| 03.10.2025 | 29,18 | 29,43 | 28,99 | 29,07 | -0,17% | 4.088.574,00 |
| 02.10.2025 | 29,41 | 29,47 | 29,12 | 29,12 | -0,24% | 5.966.017,00 |
| 01.10.2025 | 28,78 | 29,41 | 28,77 | 29,19 | 0,62% | 4.812.175,00 |
| 30.09.2025 | 28,82 | 29,09 | 28,67 | 29,01 | 0,80% | 5.550.303,00 |
| 29.09.2025 | 28,68 | 28,82 | 28,55 | 28,78 | 0,45% | 3.557.742,00 |
| 26.09.2025 | 28,73 | 28,81 | 28,51 | 28,65 | 0,07% | 4.998.145,00 |
| 25.09.2025 | 28,50 | 28,81 | 28,34 | 28,63 | 0,25% | 5.428.298,00 |
| 24.09.2025 | 28,68 | 28,80 | 28,53 | 28,56 | 0,56% | 7.162.546,00 |
| 23.09.2025 | 28,60 | 28,61 | 28,24 | 28,40 | -0,70% | 5.732.921,00 |
| 22.09.2025 | 28,91 | 28,98 | 28,14 | 28,60 | -1,65% | 6.882.054,00 |
| 19.09.2025 | 29,19 | 29,42 | 29,05 | 29,08 | -0,51% | 22.886.175,00 |
| 18.09.2025 | 29,18 | 29,32 | 29,07 | 29,23 | 0,17% | 5.494.326,00 |
| 17.09.2025 | 29,29 | 29,38 | 29,01 | 29,18 | -0,71% | 6.558.102,00 |
| 16.09.2025 | 29,73 | 29,78 | 29,30 | 29,39 | -1,51% | 5.716.890,00 |
| 15.09.2025 | 30,01 | 30,04 | 29,75 | 29,84 | -0,57% | 3.568.063,00 |
| 12.09.2025 | 30,11 | 30,13 | 29,89 | 30,01 | 0,13% | 4.574.308,00 |
| 11.09.2025 | 30,04 | 30,25 | 29,97 | 29,97 | 0,07% | 3.515.344,00 |
| 10.09.2025 | 30,62 | 30,69 | 29,86 | 29,95 | -2,16% | 6.105.047,00 |
| 09.09.2025 | 30,49 | 30,79 | 30,37 | 30,61 | 0,53% | 5.170.439,00 |
| 08.09.2025 | 31,71 | 31,74 | 30,04 | 30,45 | -3,79% | 8.891.817,00 |
| 05.09.2025 | 31,82 | 31,86 | 31,53 | 31,65 | -0,60% | 3.552.574,00 |
| 04.09.2025 | 31,08 | 31,86 | 31,06 | 31,84 | 2,35% | 3.952.873,00 |
| 03.09.2025 | 31,44 | 31,52 | 30,98 | 31,11 | -0,92% | 3.889.574,00 |
| 02.09.2025 | 31,31 | 31,59 | 31,16 | 31,40 | -0,29% | 3.164.795,00 |
| 01.09.2025 | 31,39 | 31,49 | 31,16 | 31,49 | 0,86% | 2.540.985,00 |
| 29.08.2025 | 31,34 | 31,51 | 31,08 | 31,22 | -0,51% | 3.828.198,00 |
| 28.08.2025 | 31,87 | 31,87 | 31,22 | 31,38 | -1,01% | 3.169.121,00 |
| 27.08.2025 | 31,67 | 31,78 | 31,56 | 31,70 | 0,32% | 3.212.939,00 |
| 26.08.2025 | 31,53 | 32,06 | 31,38 | 31,60 | 0,45% | 7.441.069,00 |
| 25.08.2025 | 31,24 | 31,51 | 31,07 | 31,46 | 0,10% | 3.247.626,00 |
| 22.08.2025 | 31,50 | 31,69 | 31,35 | 31,43 | -0,57% | 3.739.116,00 |
| 21.08.2025 | 31,42 | 31,64 | 31,18 | 31,61 | 0,22% | 3.576.748,00 |
| 20.08.2025 | 31,15 | 31,60 | 31,15 | 31,54 | 0,93% | 2.805.276,00 |
| 19.08.2025 | 31,16 | 31,41 | 30,94 | 31,25 | 0,55% | 3.731.386,00 |
| 18.08.2025 | 30,84 | 31,08 | 30,59 | 31,08 | 0,78% | 2.800.536,00 |
| 15.08.2025 | 30,77 | 30,95 | 30,68 | 30,84 | 0,62% | 4.755.933,00 |
| 14.08.2025 | 30,27 | 30,70 | 30,20 | 30,65 | 0,92% | 3.548.438,00 |
| 13.08.2025 | 30,39 | 30,50 | 30,02 | 30,37 | 0,16% | 4.420.774,00 |
| 12.08.2025 | 30,12 | 30,35 | 29,82 | 30,32 | 1,20% | 7.152.507,00 |
| 11.08.2025 | 29,72 | 29,98 | 29,63 | 29,96 | 1,56% | 4.170.232,00 |
| 08.08.2025 | 29,97 | 30,03 | 29,38 | 29,50 | -0,84% | 8.845.819,00 |
| 07.08.2025 | 29,97 | 30,60 | 29,41 | 29,75 | -4,98% | 17.388.567,00 |
| 06.08.2025 | 31,42 | 31,47 | 31,08 | 31,31 | -0,41% | 4.969.161,00 |
| 05.08.2025 | 31,63 | 31,63 | 31,40 | 31,44 | -0,25% | 3.530.730,00 |
| 04.08.2025 | 31,00 | 31,60 | 30,97 | 31,52 | 1,25% | 4.311.441,00 |
| 01.08.2025 | 31,31 | 31,51 | 31,05 | 31,13 | -1,11% | 5.348.587,00 |
| 31.07.2025 | 32,06 | 32,06 | 31,32 | 31,48 | -1,10% | 4.067.201,00 |
| 30.07.2025 | 31,69 | 31,96 | 31,49 | 31,83 | 0,38% | 3.297.948,00 |
| 29.07.2025 | 31,14 | 31,71 | 31,09 | 31,71 | 1,70% | 5.195.486,00 |
| 28.07.2025 | 31,84 | 31,87 | 31,18 | 31,18 | -1,58% | 4.530.872,00 |
| 25.07.2025 | 31,86 | 31,93 | 31,43 | 31,68 | -1,06% | 5.182.914,00 |
| 24.07.2025 | 31,20 | 32,08 | 31,17 | 32,02 | 5,05% | 9.690.673,00 |
| 23.07.2025 | 30,67 | 30,79 | 30,12 | 30,48 | 0,20% | 6.626.849,00 |
| 22.07.2025 | 30,29 | 30,42 | 30,22 | 30,42 | 0,40% | 4.858.139,00 |
| 21.07.2025 | 30,49 | 30,51 | 30,13 | 30,30 | -0,33% | 5.379.715,00 |
| 18.07.2025 | 30,79 | 30,85 | 30,27 | 30,40 | -0,75% | 5.448.690,00 |
| 17.07.2025 | 30,29 | 30,67 | 30,29 | 30,63 | 1,32% | 5.832.634,00 |
| 16.07.2025 | 30,12 | 30,72 | 30,10 | 30,23 | 0,07% | 6.589.594,00 |
| 15.07.2025 | 30,58 | 30,67 | 30,20 | 30,21 | -1,21% | 4.518.190,00 |
| 14.07.2025 | 30,33 | 30,58 | 30,27 | 30,58 | 0,13% | 3.512.209,00 |
| 11.07.2025 | 30,57 | 30,61 | 30,34 | 30,54 | -0,07% | 5.411.250,00 |
| 10.07.2025 | 31,10 | 31,20 | 29,99 | 30,56 | -1,80% | 9.663.825,00 |
| 09.07.2025 | 31,09 | 31,16 | 30,90 | 31,12 | 0,29% | 5.990.734,00 |
| 08.07.2025 | 30,88 | 31,11 | 30,78 | 31,03 | 0,10% | 7.338.883,00 |
| 07.07.2025 | 30,99 | 31,04 | 30,74 | 31,00 | 0,55% | 4.670.175,00 |
| 04.07.2025 | 31,05 | 31,18 | 30,72 | 30,83 | -0,61% | 3.836.538,00 |
| 03.07.2025 | 31,07 | 31,13 | 30,72 | 31,02 | -0,16% | 4.991.018,00 |
| 02.07.2025 | 31,08 | 31,26 | 30,98 | 31,07 | -0,10% | 3.362.490,00 |
| 01.07.2025 | 31,23 | 31,24 | 30,85 | 31,10 | 0,42% | 4.518.669,00 |
| 30.06.2025 | 31,25 | 31,25 | 30,84 | 30,97 | -0,51% | 6.563.096,00 |
| 27.06.2025 | 31,00 | 31,18 | 30,82 | 31,13 | 1,27% | 5.518.702,00 |
| 26.06.2025 | 31,00 | 31,11 | 30,55 | 30,74 | -0,03% | 4.846.197,00 |
| 25.06.2025 | 31,52 | 31,71 | 30,75 | 30,75 | -3,00% | 6.290.010,00 |
| 24.06.2025 | 31,45 | 31,83 | 31,20 | 31,70 | 2,29% | 7.447.422,00 |
| 23.06.2025 | 30,38 | 31,05 | 30,32 | 30,99 | 1,61% | 5.031.999,00 |
| 20.06.2025 | 30,43 | 30,69 | 30,33 | 30,50 | 0,30% | 17.081.599,00 |
| 19.06.2025 | 30,26 | 30,61 | 30,23 | 30,41 | 0,23% | 3.877.059,00 |
| 18.06.2025 | 30,65 | 30,73 | 30,22 | 30,34 | -0,75% | 9.636.395,00 |
| 17.06.2025 | 30,70 | 30,75 | 30,29 | 30,57 | -2,11% | 7.634.037,00 |
| 16.06.2025 | 30,79 | 31,23 | 30,59 | 31,23 | 1,63% | 8.641.526,00 |
| 13.06.2025 | 30,70 | 30,84 | 30,16 | 30,73 | -1,09% | 15.208.718,00 |
| 12.06.2025 | 32,09 | 32,30 | 31,06 | 31,07 | -3,75% | 10.680.393,00 |
| 11.06.2025 | 32,90 | 32,98 | 32,19 | 32,28 | -1,71% | 5.927.315,00 |
| 10.06.2025 | 33,29 | 33,55 | 32,83 | 32,84 | -2,09% | 6.154.620,00 |
| 09.06.2025 | 33,92 | 33,95 | 33,48 | 33,54 | -0,86% | 3.258.341,00 |
| 06.06.2025 | 34,07 | 34,22 | 33,72 | 33,83 | -0,44% | 3.572.079,00 |
| 05.06.2025 | 33,64 | 34,04 | 33,54 | 33,98 | 0,89% | 4.009.609,00 |
| 04.06.2025 | 33,35 | 33,76 | 33,30 | 33,68 | 0,96% | 4.367.428,00 |
| 03.06.2025 | 33,35 | 33,79 | 33,30 | 33,36 | 0,91% | 6.532.623,00 |
| 02.06.2025 | 33,26 | 33,55 | 32,77 | 33,06 | -0,66% | 4.606.240,00 |
| 30.05.2025 | 33,23 | 33,45 | 33,13 | 33,28 | 0,64% | 11.773.529,00 |
| 29.05.2025 | 33,55 | 33,57 | 33,07 | 33,07 | -0,90% | 3.927.319,00 |
| 28.05.2025 | 34,36 | 34,44 | 33,37 | 33,37 | -2,43% | 6.402.825,00 |
| 27.05.2025 | 34,13 | 34,38 | 34,01 | 34,20 | 0,21% | 4.940.540,00 |