21,125€
0,84%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
Ask:
Aktienkurse zur DT.TELEKOM AG NA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 20,95 | 21,22 | 20,93 | 21,16 | 1,00% | 9.162.242,00 |
18.04.2024 | 20,95 | 21,02 | 20,84 | 20,95 | 0,34% | 5.320.545,00 |
17.04.2024 | 20,83 | 21,04 | 20,73 | 20,88 | 0,24% | 5.859.679,00 |
16.04.2024 | 21,01 | 21,23 | 20,83 | 20,83 | -1,42% | 8.638.845,00 |
15.04.2024 | 21,17 | 21,26 | 21,03 | 21,13 | -0,24% | 6.908.114,00 |
12.04.2024 | 21,30 | 21,49 | 21,13 | 21,18 | -0,14% | 9.115.022,00 |
11.04.2024 | 21,87 | 21,90 | 21,14 | 21,21 | -6,15% | 17.684.728,00 |
10.04.2024 | 22,25 | 22,68 | 22,23 | 22,60 | 1,76% | 13.417.617,00 |
09.04.2024 | 22,02 | 22,23 | 21,99 | 22,21 | 0,68% | 8.595.475,00 |
08.04.2024 | 22,04 | 22,16 | 21,87 | 22,06 | 0,27% | 9.225.239,00 |
05.04.2024 | 22,18 | 22,20 | 21,91 | 22,00 | -1,26% | 9.223.547,00 |
04.04.2024 | 22,25 | 22,42 | 22,25 | 22,28 | 0,00% | 5.822.088,00 |
03.04.2024 | 22,38 | 22,56 | 22,19 | 22,28 | -0,22% | 6.817.660,00 |
02.04.2024 | 22,53 | 22,64 | 22,33 | 22,33 | -0,76% | 8.447.703,00 |
28.03.2024 | 22,44 | 22,60 | 22,39 | 22,50 | 0,42% | 7.410.908,00 |
27.03.2024 | 22,27 | 22,54 | 22,26 | 22,41 | 0,83% | 5.805.094,00 |
26.03.2024 | 22,05 | 22,26 | 22,00 | 22,22 | 0,79% | 6.643.475,00 |
25.03.2024 | 21,92 | 22,12 | 21,90 | 22,05 | 0,87% | 5.537.460,00 |
22.03.2024 | 21,96 | 22,07 | 21,85 | 21,86 | -0,34% | 5.856.753,00 |
21.03.2024 | 21,94 | 22,04 | 21,89 | 21,93 | 0,23% | 5.608.885,00 |
20.03.2024 | 21,87 | 21,92 | 21,79 | 21,88 | -0,11% | 5.055.042,00 |
19.03.2024 | 21,70 | 21,96 | 21,65 | 21,91 | 1,01% | 5.724.779,00 |
18.03.2024 | 21,71 | 21,79 | 21,53 | 21,69 | -0,57% | 5.409.712,00 |
15.03.2024 | 21,65 | 21,97 | 21,62 | 21,81 | 1,07% | 24.468.394,00 |
14.03.2024 | 21,72 | 21,73 | 21,44 | 21,58 | -0,28% | 7.903.839,00 |
13.03.2024 | 21,71 | 21,74 | 21,55 | 21,64 | -0,28% | 10.199.547,00 |
12.03.2024 | 21,87 | 22,00 | 21,70 | 21,70 | -0,50% | 9.463.060,00 |
11.03.2024 | 21,99 | 22,06 | 21,80 | 21,81 | -0,48% | 9.905.828,00 |
08.03.2024 | 22,00 | 22,01 | 21,66 | 21,92 | -0,72% | 8.595.092,00 |
07.03.2024 | 22,26 | 22,31 | 22,08 | 22,08 | -0,74% | 7.684.464,00 |
06.03.2024 | 22,27 | 22,39 | 22,17 | 22,24 | -0,07% | 6.818.372,00 |
05.03.2024 | 22,00 | 22,26 | 21,97 | 22,26 | 1,04% | 5.148.517,00 |
04.03.2024 | 22,03 | 22,12 | 21,98 | 22,03 | 0,18% | 4.355.359,00 |
01.03.2024 | 22,01 | 22,16 | 21,93 | 21,99 | 0,00% | 5.220.962,00 |
29.02.2024 | 21,95 | 22,10 | 21,86 | 21,99 | -0,02% | 9.664.837,00 |
28.02.2024 | 22,24 | 22,26 | 21,97 | 21,99 | -0,57% | 4.973.628,00 |
27.02.2024 | 21,88 | 22,12 | 21,86 | 22,12 | 0,29% | 4.424.805,00 |
26.02.2024 | 22,06 | 22,17 | 21,93 | 22,05 | -0,36% | 5.532.478,00 |
23.02.2024 | 22,42 | 22,50 | 21,71 | 22,13 | -0,96% | 12.243.090,00 |
22.02.2024 | 22,38 | 22,51 | 22,27 | 22,35 | 0,61% | 6.727.173,00 |
21.02.2024 | 22,30 | 22,31 | 22,15 | 22,21 | -0,25% | 3.970.706,00 |
20.02.2024 | 22,32 | 22,37 | 22,14 | 22,27 | -0,02% | 4.505.214,00 |
19.02.2024 | 22,14 | 22,37 | 22,14 | 22,27 | 0,38% | 3.817.041,00 |
16.02.2024 | 22,20 | 22,29 | 22,13 | 22,19 | 0,20% | 5.837.053,00 |
15.02.2024 | 22,09 | 22,20 | 21,85 | 22,14 | 0,18% | 6.453.868,00 |
14.02.2024 | 22,24 | 22,26 | 21,91 | 22,10 | -0,52% | 5.699.419,00 |
13.02.2024 | 22,23 | 22,43 | 22,20 | 22,22 | -0,20% | 4.231.360,00 |
12.02.2024 | 22,16 | 22,32 | 22,15 | 22,26 | 0,43% | 3.825.391,00 |
09.02.2024 | 22,20 | 22,26 | 22,08 | 22,17 | -0,05% | 4.518.335,00 |
08.02.2024 | 22,39 | 22,42 | 22,05 | 22,18 | -0,81% | 5.809.396,00 |
07.02.2024 | 22,56 | 22,73 | 22,33 | 22,36 | -1,37% | 6.037.616,00 |
06.02.2024 | 22,62 | 22,69 | 22,41 | 22,67 | 0,29% | 4.961.204,00 |
05.02.2024 | 22,62 | 22,74 | 22,59 | 22,60 | -0,35% | 5.916.212,00 |
02.02.2024 | 22,79 | 22,86 | 22,60 | 22,68 | -0,22% | 5.319.499,00 |
01.02.2024 | 22,83 | 22,93 | 22,63 | 22,73 | -0,07% | 4.416.559,00 |
31.01.2024 | 22,86 | 22,91 | 22,53 | 22,75 | -0,57% | 8.117.700,00 |
30.01.2024 | 23,05 | 23,09 | 22,88 | 22,88 | -0,59% | 5.260.228,00 |
29.01.2024 | 23,08 | 23,12 | 22,89 | 23,01 | -0,17% | 4.651.613,00 |
26.01.2024 | 22,94 | 23,11 | 22,63 | 23,05 | -0,84% | 8.759.140,00 |
25.01.2024 | 23,30 | 23,30 | 23,11 | 23,25 | -0,06% | 3.924.931,00 |
24.01.2024 | 23,18 | 23,40 | 23,18 | 23,26 | 0,06% | 6.774.901,00 |
23.01.2024 | 23,35 | 23,38 | 23,12 | 23,25 | -0,24% | 5.193.426,00 |
22.01.2024 | 23,14 | 23,33 | 23,03 | 23,30 | 0,95% | 4.941.174,00 |
19.01.2024 | 22,90 | 23,11 | 22,90 | 23,08 | 0,83% | 7.347.445,00 |
18.01.2024 | 22,67 | 22,89 | 22,60 | 22,89 | 0,68% | 5.597.434,00 |
17.01.2024 | 22,69 | 22,76 | 22,57 | 22,74 | -0,20% | 5.052.897,00 |
16.01.2024 | 22,61 | 22,85 | 22,54 | 22,78 | 0,49% | 5.268.686,00 |
15.01.2024 | 22,57 | 22,69 | 22,55 | 22,67 | 0,73% | 4.466.010,00 |
12.01.2024 | 22,35 | 22,54 | 22,23 | 22,51 | 0,65% | 4.651.034,00 |
11.01.2024 | 22,55 | 22,61 | 22,31 | 22,36 | -0,42% | 5.134.484,00 |
10.01.2024 | 22,50 | 22,62 | 22,46 | 22,46 | -0,24% | 5.062.392,00 |
09.01.2024 | 22,50 | 22,58 | 22,30 | 22,51 | -0,13% | 5.904.657,00 |
08.01.2024 | 22,47 | 22,56 | 22,17 | 22,54 | 0,47% | 5.093.698,00 |
05.01.2024 | 22,36 | 22,60 | 22,36 | 22,44 | -0,13% | 5.798.706,00 |
04.01.2024 | 22,37 | 22,54 | 22,32 | 22,47 | 0,81% | 5.085.731,00 |
03.01.2024 | 22,11 | 22,42 | 22,07 | 22,29 | 1,46% | 8.232.745,00 |
02.01.2024 | 21,90 | 22,12 | 21,75 | 21,97 | 0,99% | 6.862.954,00 |
29.12.2023 | 21,64 | 21,75 | 21,63 | 21,75 | 0,62% | 3.172.543,00 |
28.12.2023 | 21,62 | 21,67 | 21,56 | 21,62 | -0,16% | 3.547.069,00 |
27.12.2023 | 21,69 | 21,74 | 21,55 | 21,65 | -0,60% | 4.365.525,00 |
22.12.2023 | 21,69 | 21,84 | 21,60 | 21,78 | 0,58% | 4.863.034,00 |
21.12.2023 | 21,63 | 21,68 | 21,55 | 21,66 | -0,07% | 5.586.875,00 |
20.12.2023 | 21,56 | 21,71 | 21,47 | 21,67 | 0,88% | 6.318.933,00 |
19.12.2023 | 21,58 | 21,58 | 21,34 | 21,48 | -0,26% | 8.083.731,00 |
18.12.2023 | 21,60 | 21,65 | 21,42 | 21,54 | -0,25% | 5.495.935,00 |
15.12.2023 | 21,73 | 21,90 | 21,56 | 21,59 | -0,69% | 22.042.162,00 |
14.12.2023 | 22,70 | 22,70 | 21,53 | 21,74 | -3,61% | 23.751.797,00 |
13.12.2023 | 22,73 | 22,74 | 22,43 | 22,56 | -0,99% | 7.381.082,00 |
12.12.2023 | 22,89 | 22,89 | 22,73 | 22,78 | -0,02% | 6.433.304,00 |
11.12.2023 | 22,69 | 22,90 | 22,64 | 22,79 | 0,75% | 7.157.154,00 |
08.12.2023 | 22,65 | 22,65 | 22,46 | 22,62 | 0,07% | 5.746.642,00 |
07.12.2023 | 22,66 | 22,69 | 22,48 | 22,60 | -0,15% | 4.781.836,00 |
06.12.2023 | 22,61 | 22,72 | 22,54 | 22,64 | 0,20% | 6.943.201,00 |
05.12.2023 | 22,43 | 22,65 | 22,34 | 22,59 | 1,07% | 6.399.992,00 |
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 |