18,884€
-0,61%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 19,01 | 19,05 | 18,72 | 18,86 | -0,75% | 11.991.209,00 |
| 07.06.2023 | 19,11 | 19,23 | 19,00 | 19,00 | -1,32% | 11.830.878,00 |
| 06.06.2023 | 19,36 | 19,52 | 19,12 | 19,25 | -0,94% | 10.192.223,00 |
| 05.06.2023 | 19,78 | 19,80 | 19,35 | 19,44 | 1,56% | 18.370.341,00 |
| 02.06.2023 | 21,07 | 21,18 | 19,14 | 19,14 | -9,06% | 31.892.560,00 |
| 01.06.2023 | 20,71 | 21,08 | 20,71 | 21,05 | 1,45% | 5.657.933,00 |
| 31.05.2023 | 20,66 | 21,01 | 20,64 | 20,75 | -0,12% | 15.950.400,00 |
| 30.05.2023 | 21,07 | 21,11 | 20,69 | 20,77 | -1,35% | 6.379.871,00 |
| 29.05.2023 | 21,11 | 21,21 | 20,98 | 21,06 | 0,07% | 1.997.704,00 |
| 26.05.2023 | 21,17 | 21,18 | 20,81 | 21,04 | -0,47% | 6.685.052,00 |
| 25.05.2023 | 21,72 | 21,78 | 20,72 | 21,14 | -2,76% | 11.292.230,00 |
| 24.05.2023 | 21,84 | 21,89 | 21,70 | 21,74 | -0,62% | 5.348.911,00 |
| 23.05.2023 | 21,87 | 21,99 | 21,80 | 21,88 | 0,67% | 5.501.849,00 |
| 22.05.2023 | 21,84 | 22,04 | 21,73 | 21,73 | -0,57% | 5.108.344,00 |
| 19.05.2023 | 21,86 | 21,91 | 21,59 | 21,86 | 0,30% | 9.035.701,00 |
| 18.05.2023 | 21,91 | 22,17 | 21,78 | 21,79 | -0,21% | 4.936.338,00 |
| 17.05.2023 | 22,01 | 22,10 | 21,79 | 21,84 | -0,80% | 6.340.302,00 |
| 16.05.2023 | 21,84 | 22,18 | 21,81 | 22,01 | 0,78% | 7.226.394,00 |
| 15.05.2023 | 21,78 | 21,99 | 21,69 | 21,84 | 0,83% | 5.459.153,00 |
| 12.05.2023 | 21,46 | 21,71 | 21,42 | 21,66 | 0,56% | 6.454.335,00 |
| 11.05.2023 | 21,46 | 21,66 | 21,29 | 21,54 | 1,36% | 7.095.894,00 |
| 10.05.2023 | 21,38 | 21,38 | 21,18 | 21,25 | -0,63% | 4.953.125,00 |
| 09.05.2023 | 21,27 | 21,42 | 21,21 | 21,39 | 0,40% | 5.178.252,00 |
| 08.05.2023 | 21,36 | 21,43 | 21,24 | 21,30 | -0,51% | 3.499.112,00 |
| 05.05.2023 | 21,40 | 21,47 | 21,25 | 21,41 | 0,21% | 5.373.653,00 |
| 04.05.2023 | 21,26 | 21,44 | 21,10 | 21,37 | 0,40% | 6.046.100,00 |
| 03.05.2023 | 21,42 | 21,46 | 21,17 | 21,28 | -0,42% | 6.196.780,00 |
| 02.05.2023 | 21,70 | 21,79 | 21,14 | 21,37 | -2,33% | 11.066.708,00 |
| 28.04.2023 | 22,27 | 22,34 | 21,69 | 21,88 | -1,71% | 11.728.856,00 |
| 27.04.2023 | 22,23 | 22,38 | 22,14 | 22,26 | 0,13% | 5.650.982,00 |
| 26.04.2023 | 22,08 | 22,33 | 22,03 | 22,23 | 0,00% | 6.752.874,00 |
| 25.04.2023 | 22,11 | 22,23 | 22,00 | 22,23 | 0,77% | 8.055.601,00 |
| 24.04.2023 | 22,38 | 22,39 | 21,92 | 22,06 | -1,43% | 7.392.312,00 |
| 21.04.2023 | 22,45 | 22,57 | 22,19 | 22,38 | -0,44% | 9.730.439,00 |
| 20.04.2023 | 22,50 | 22,56 | 22,34 | 22,48 | -0,11% | 6.310.003,00 |
| 19.04.2023 | 22,41 | 22,57 | 22,40 | 22,51 | 0,22% | 4.791.696,00 |
| 18.04.2023 | 22,46 | 22,55 | 22,39 | 22,46 | 0,49% | 5.191.313,00 |
| 17.04.2023 | 22,22 | 22,46 | 22,19 | 22,35 | 0,59% | 5.743.779,00 |
| 14.04.2023 | 22,34 | 22,47 | 22,15 | 22,22 | -0,40% | 5.689.250,00 |
| 13.04.2023 | 22,41 | 22,45 | 22,07 | 22,31 | -0,42% | 5.879.483,00 |
| 12.04.2023 | 22,38 | 22,57 | 22,30 | 22,40 | 0,09% | 6.801.846,00 |
| 11.04.2023 | 22,62 | 22,73 | 22,14 | 22,38 | -0,97% | 10.691.509,00 |
| 06.04.2023 | 22,39 | 22,72 | 22,24 | 22,60 | -1,93% | 9.803.406,00 |
| 05.04.2023 | 22,45 | 23,13 | 22,42 | 23,05 | 2,99% | 14.237.073,00 |
| 04.04.2023 | 22,38 | 22,54 | 22,33 | 22,38 | 0,09% | 5.660.602,00 |
| 03.04.2023 | 22,41 | 22,47 | 22,24 | 22,36 | 0,02% | 6.513.324,00 |
| 31.03.2023 | 22,16 | 22,40 | 22,14 | 22,35 | 0,99% | 9.603.582,00 |
| 30.03.2023 | 22,14 | 22,24 | 22,08 | 22,13 | 0,09% | 5.661.542,00 |
| 29.03.2023 | 21,93 | 22,12 | 21,85 | 22,11 | 0,94% | 5.593.195,00 |
| 28.03.2023 | 21,92 | 22,04 | 21,85 | 21,91 | 0,34% | 4.832.300,00 |
| 27.03.2023 | 21,81 | 21,93 | 21,77 | 21,83 | 0,51% | 5.168.929,00 |
| 24.03.2023 | 21,84 | 21,85 | 21,59 | 21,72 | -0,55% | 7.698.108,00 |
| 23.03.2023 | 21,81 | 21,88 | 21,74 | 21,84 | 0,23% | 5.772.627,00 |
| 22.03.2023 | 21,87 | 21,93 | 21,58 | 21,79 | -0,93% | 9.147.253,00 |
| 21.03.2023 | 22,00 | 22,07 | 21,87 | 22,00 | 0,53% | 6.509.311,00 |
| 20.03.2023 | 21,50 | 21,88 | 21,32 | 21,88 | 1,86% | 8.931.537,00 |
| 17.03.2023 | 21,71 | 21,96 | 21,41 | 21,48 | -1,17% | 21.644.352,00 |
| 16.03.2023 | 21,89 | 21,96 | 21,63 | 21,74 | 0,30% | 10.908.549,00 |
| 15.03.2023 | 21,61 | 21,95 | 21,41 | 21,67 | 0,21% | 12.890.543,00 |
| 14.03.2023 | 21,47 | 21,67 | 21,40 | 21,63 | 1,19% | 8.567.152,00 |
| 13.03.2023 | 21,56 | 21,59 | 21,13 | 21,37 | -0,74% | 11.635.170,00 |
| 10.03.2023 | 21,42 | 21,60 | 21,36 | 21,53 | -0,19% | 7.814.135,00 |
| 09.03.2023 | 21,53 | 21,60 | 21,47 | 21,57 | 0,23% | 4.012.327,00 |
| 08.03.2023 | 21,36 | 21,59 | 21,36 | 21,52 | 0,51% | 5.819.536,00 |
| 07.03.2023 | 21,40 | 21,54 | 21,37 | 21,41 | -0,23% | 6.465.754,00 |
| 06.03.2023 | 21,29 | 21,54 | 21,27 | 21,46 | 0,94% | 5.993.878,00 |
| 03.03.2023 | 21,26 | 21,38 | 21,09 | 21,26 | 0,26% | 5.643.108,00 |
| 02.03.2023 | 21,07 | 21,29 | 20,94 | 21,21 | 0,28% | 4.920.701,00 |
| 01.03.2023 | 21,35 | 21,41 | 21,07 | 21,15 | -0,42% | 6.367.279,00 |
| 28.02.2023 | 21,42 | 21,60 | 21,23 | 21,24 | -0,14% | 9.488.768,00 |
| 27.02.2023 | 20,95 | 21,33 | 20,91 | 21,27 | 1,53% | 7.353.397,00 |
| 24.02.2023 | 21,24 | 21,33 | 20,91 | 20,95 | -1,20% | 18.118.862,00 |
| 23.02.2023 | 21,09 | 21,40 | 21,02 | 21,20 | 0,45% | 6.793.571,00 |
| 22.02.2023 | 20,88 | 21,16 | 20,84 | 21,11 | 0,93% | 6.582.369,00 |
| 21.02.2023 | 20,79 | 20,97 | 20,75 | 20,91 | 0,50% | 4.860.170,00 |
| 20.02.2023 | 20,85 | 20,89 | 20,75 | 20,81 | 0,22% | 3.053.163,00 |
| 17.02.2023 | 20,46 | 20,78 | 20,40 | 20,76 | 1,17% | 8.414.901,00 |
| 16.02.2023 | 20,69 | 20,72 | 20,43 | 20,52 | -0,32% | 5.432.812,00 |
| 15.02.2023 | 20,58 | 20,79 | 20,42 | 20,59 | 0,37% | 7.398.080,00 |
| 14.02.2023 | 20,44 | 20,67 | 20,44 | 20,51 | 0,86% | 8.092.363,00 |
| 13.02.2023 | 20,17 | 20,36 | 20,14 | 20,34 | 0,94% | 4.377.964,00 |
| 10.02.2023 | 20,18 | 20,25 | 20,06 | 20,15 | -0,07% | 4.756.074,00 |
| 09.02.2023 | 20,18 | 20,41 | 20,13 | 20,16 | 0,02% | 6.192.422,00 |
| 08.02.2023 | 20,07 | 20,25 | 20,07 | 20,16 | 0,32% | 5.533.851,00 |
| 07.02.2023 | 20,11 | 20,18 | 19,91 | 20,09 | -0,22% | 5.548.409,00 |
| 06.02.2023 | 20,16 | 20,29 | 20,02 | 20,14 | -0,10% | 5.322.006,00 |
| 03.02.2023 | 20,47 | 20,48 | 20,15 | 20,16 | -1,97% | 9.937.000,00 |
| 02.02.2023 | 20,46 | 20,67 | 20,45 | 20,56 | 0,46% | 6.641.575,00 |
| 01.02.2023 | 20,41 | 20,47 | 20,21 | 20,47 | 0,07% | 5.926.171,00 |
| 31.01.2023 | 20,36 | 20,49 | 20,26 | 20,45 | 0,47% | 4.774.607,00 |
| 30.01.2023 | 20,43 | 20,45 | 20,15 | 20,36 | 0,22% | 4.526.242,00 |
| 27.01.2023 | 20,37 | 20,37 | 20,21 | 20,31 | 0,07% | 4.898.194,00 |
| 26.01.2023 | 20,39 | 20,45 | 20,23 | 20,30 | -0,12% | 5.472.692,00 |
| 25.01.2023 | 20,17 | 20,32 | 19,93 | 20,32 | 0,97% | 4.894.611,00 |
| 24.01.2023 | 20,27 | 20,33 | 20,01 | 20,13 | -0,76% | 5.909.233,00 |
| 23.01.2023 | 20,25 | 20,40 | 20,20 | 20,28 | 0,55% | 4.173.901,00 |
| 20.01.2023 | 20,01 | 20,18 | 19,80 | 20,17 | -0,07% | 8.221.177,00 |
| 19.01.2023 | 20,20 | 20,26 | 20,06 | 20,19 | -0,54% | 6.823.948,00 |
| 18.01.2023 | 20,58 | 20,58 | 20,23 | 20,30 | -1,41% | 7.385.838,00 |
| 17.01.2023 | 20,56 | 20,66 | 20,45 | 20,59 | 0,07% | 5.737.019,00 |