31,700€
0,32%
Echtzeit-Aktienkurs Deutsche Telekom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 26.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 25.03.2026 | 31,60 | 32,40 | 31,60 | 32,40 | 4,52% | 100,00 |
| 24.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 23.03.2026 | 30,60 | 32,20 | 30,60 | 32,20 | 1,26% | 2.010,00 |
| 20.03.2026 | 31,60 | 31,80 | 31,60 | 31,80 | -1,24% | 37,00 |
| 19.03.2026 | 31,60 | 32,20 | 31,60 | 32,20 | -1,83% | 15,00 |
| 18.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 17.03.2026 | 32,00 | 33,80 | 32,00 | 33,00 | 0,61% | 753,00 |
| 16.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | 300,00 |
| 13.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 12.03.2026 | 31,80 | 32,20 | 31,80 | 32,20 | -2,42% | - |
| 11.03.2026 | 32,00 | 33,00 | 32,00 | 33,00 | 0,00% | 6,00 |
| 10.03.2026 | 32,20 | 33,00 | 31,80 | 33,00 | 1,23% | 38,00 |
| 09.03.2026 | 31,80 | 32,60 | 31,80 | 32,60 | 1,24% | 206,00 |
| 06.03.2026 | 32,60 | 32,60 | 32,20 | 32,20 | -1,23% | 200,00 |
| 05.03.2026 | 32,40 | 32,60 | 32,40 | 32,60 | -2,40% | 3,00 |
| 04.03.2026 | 31,80 | 33,40 | 31,80 | 33,40 | 3,09% | 3,00 |
| 03.03.2026 | 32,60 | 32,60 | 32,40 | 32,40 | -2,99% | 730,00 |
| 02.03.2026 | 33,00 | 33,40 | 33,00 | 33,40 | -1,18% | 1.244,00 |
| 27.02.2026 | 32,40 | 33,80 | 32,40 | 33,80 | -2,31% | 1.228,00 |
| 26.02.2026 | 32,60 | 34,60 | 32,60 | 34,60 | 3,59% | 300,00 |
| 25.02.2026 | 32,60 | 33,40 | 32,60 | 33,40 | -0,60% | 2.600,00 |
| 24.02.2026 | 32,60 | 33,60 | 32,60 | 33,60 | 1,82% | 300,00 |
| 23.02.2026 | 32,00 | 33,20 | 32,00 | 33,00 | -0,60% | 1.476,00 |
| 20.02.2026 | 31,80 | 33,20 | 31,80 | 33,20 | 4,40% | 6,00 |
| 19.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 18.02.2026 | 32,80 | 33,20 | 31,80 | 31,80 | -4,79% | 740,00 |
| 17.02.2026 | 32,20 | 33,40 | 32,20 | 33,40 | 1,83% | 85,00 |
| 16.02.2026 | 31,60 | 33,20 | 31,60 | 32,80 | 2,50% | 377,00 |
| 13.02.2026 | 31,00 | 32,00 | 31,00 | 32,00 | -0,62% | 383,00 |
| 12.02.2026 | 29,80 | 32,20 | 29,80 | 32,20 | 5,23% | 916,00 |
| 11.02.2026 | 29,60 | 30,60 | 29,20 | 30,60 | -0,65% | 1.530,00 |
| 10.02.2026 | 29,80 | 30,80 | 29,80 | 30,80 | 1,99% | 100,00 |
| 09.02.2026 | 29,80 | 30,60 | 29,80 | 30,20 | 0,00% | 970,00 |
| 06.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 330,00 |
| 05.02.2026 | 30,40 | 30,60 | 30,20 | 30,60 | 2,00% | 1.187,00 |
| 04.02.2026 | 28,40 | 30,60 | 28,40 | 30,00 | 4,90% | 1.313,00 |
| 03.02.2026 | 28,40 | 28,60 | 28,40 | 28,60 | -1,38% | 45,00 |
| 02.02.2026 | 27,20 | 29,00 | 27,20 | 29,00 | 3,57% | 8,00 |
| 30.01.2026 | 27,00 | 28,00 | 27,00 | 28,00 | 4,48% | 921,00 |
| 29.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | - |
| 28.01.2026 | 27,00 | 27,30 | 26,60 | 27,30 | -0,36% | - |
| 27.01.2026 | 26,60 | 27,40 | 26,60 | 27,40 | 3,79% | 475,00 |
| 26.01.2026 | 27,40 | 27,40 | 26,40 | 26,40 | -2,94% | 160,00 |
| 23.01.2026 | 26,40 | 27,20 | 26,40 | 27,20 | -0,73% | 169,00 |
| 22.01.2026 | 26,00 | 27,40 | 26,00 | 27,40 | 0,74% | 1.100,00 |
| 21.01.2026 | 26,40 | 27,20 | 26,40 | 27,20 | 0,74% | 450,00 |
| 20.01.2026 | 27,00 | 27,40 | 27,00 | 27,00 | -1,46% | 2.996,00 |
| 19.01.2026 | 26,20 | 27,40 | 26,20 | 27,40 | -0,72% | 1.520,00 |
| 16.01.2026 | 27,40 | 28,00 | 27,40 | 27,60 | 0,00% | 937,00 |
| 15.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 14.01.2026 | 27,40 | 28,00 | 27,40 | 28,00 | -0,71% | 160,00 |
| 13.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 10,00 |
| 12.01.2026 | 28,20 | 29,00 | 28,20 | 28,40 | -0,70% | 228,00 |
| 09.01.2026 | 28,60 | 28,60 | 28,00 | 28,60 | 2,88% | 1.313,00 |
| 08.01.2026 | 26,80 | 28,60 | 26,80 | 27,80 | 0,00% | 5.105,00 |
| 07.01.2026 | 26,80 | 27,80 | 26,80 | 27,80 | 0,00% | 1.370,00 |
| 06.01.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 20,00 |
| 05.01.2026 | 27,80 | 27,80 | 27,40 | 27,80 | -0,71% | 1.165,00 |
| 02.01.2026 | 27,60 | 28,40 | 27,60 | 28,00 | 0,00% | 600,00 |
| 30.12.2025 | 27,20 | 28,00 | 27,20 | 28,00 | 3,70% | 138,00 |
| 29.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 23.12.2025 | 27,00 | 27,80 | 27,00 | 27,80 | 2,21% | 12,00 |
| 22.12.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 1,49% | 1.303,00 |
| 19.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 18.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 17.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 16.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 15.12.2025 | 26,60 | 27,20 | 26,60 | 27,00 | 1,50% | 746,00 |
| 12.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 11.12.2025 | 26,20 | 26,80 | 26,20 | 26,40 | -0,75% | 920,00 |
| 10.12.2025 | 27,40 | 27,40 | 26,60 | 26,60 | 0,00% | 526,00 |
| 09.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | - |
| 08.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | 350,00 |
| 05.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 04.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 03.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 02.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 01.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 10,00 |
| 28.11.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 1,47% | 475,00 |
| 27.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 1,00 |
| 26.11.2025 | 27,20 | 27,80 | 27,20 | 27,40 | -0,72% | 305,00 |
| 25.11.2025 | 26,80 | 27,60 | 26,80 | 27,60 | -1,43% | 106,00 |
| 24.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 910,00 |
| 21.11.2025 | 26,60 | 27,60 | 26,60 | 27,60 | 2,99% | 5,00 |
| 20.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 19.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 30,00 |
| 18.11.2025 | 27,00 | 27,20 | 27,00 | 27,20 | -1,45% | 1.421,00 |
| 17.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 127,00 |
| 14.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 200,00 |
| 13.11.2025 | 27,20 | 28,00 | 27,20 | 27,20 | -0,73% | 247,00 |
| 12.11.2025 | 26,80 | 27,40 | 26,80 | 27,40 | 4,58% | 403,00 |
| 11.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 10.11.2025 | 26,80 | 27,00 | 26,80 | 26,80 | 0,00% | 940,00 |
| 07.11.2025 | 25,80 | 26,80 | 25,80 | 26,80 | -0,74% | 100,00 |
| 06.11.2025 | 26,40 | 27,20 | 26,20 | 27,00 | 0,00% | 1.127,00 |
| 05.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 15,00 |
| 04.11.2025 | 26,00 | 26,60 | 25,60 | 26,60 | -2,92% | 721,00 |
| 03.11.2025 | 26,40 | 27,40 | 26,40 | 27,40 | 0,74% | 100,00 |