31,200€
0,65%
Echtzeit-Aktienkurs Deutsche Telekom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 0,00% | 20,00 |
| 31.07.2025 | 31,20 | 31,20 | 31,00 | 31,00 | -4,32% | 100,00 |
| 30.07.2025 | 31,00 | 32,40 | 31,00 | 32,40 | 3,85% | 635,00 |
| 29.07.2025 | 30,60 | 31,20 | 30,60 | 31,20 | 0,65% | 150,00 |
| 28.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 25.07.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 0,63% | 1.467,00 |
| 24.07.2025 | 30,60 | 31,60 | 30,60 | 31,60 | 4,64% | 75,00 |
| 23.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 200,00 |
| 22.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 21.07.2025 | 29,80 | 30,60 | 29,80 | 30,60 | 0,66% | 135,00 |
| 18.07.2025 | 30,20 | 31,20 | 29,60 | 30,40 | 0,66% | 2.794,00 |
| 17.07.2025 | 29,80 | 30,20 | 29,80 | 30,20 | -1,31% | 10,00 |
| 16.07.2025 | 29,60 | 30,60 | 29,60 | 30,60 | -0,65% | 320,00 |
| 15.07.2025 | 30,00 | 30,80 | 30,00 | 30,80 | 2,67% | 500,00 |
| 14.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 11.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -5,10% | - |
| 10.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | 60,00 |
| 09.07.2025 | 30,40 | 30,80 | 30,40 | 30,80 | -0,65% | 10,00 |
| 08.07.2025 | 30,40 | 31,20 | 30,40 | 31,00 | -0,64% | 1.620,00 |
| 07.07.2025 | 30,20 | 31,40 | 30,20 | 31,20 | 1,96% | 820,00 |
| 04.07.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | 50,00 |
| 03.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 02.07.2025 | 30,60 | 31,00 | 30,60 | 31,00 | -1,27% | 5,00 |
| 01.07.2025 | 30,40 | 31,40 | 30,40 | 31,40 | 2,61% | 2,00 |
| 30.06.2025 | 30,60 | 31,40 | 30,60 | 30,60 | 0,00% | 377,00 |
| 27.06.2025 | 30,20 | 31,40 | 30,20 | 30,60 | 2,68% | 1.036,00 |
| 26.06.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -1,97% | 200,00 |
| 25.06.2025 | 31,20 | 31,20 | 30,40 | 30,40 | -5,59% | 750,00 |
| 24.06.2025 | 30,80 | 32,20 | 30,80 | 32,20 | 6,62% | 42,00 |
| 23.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 20.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 19.06.2025 | 30,00 | 30,80 | 30,00 | 30,20 | 0,67% | 46,00 |
| 18.06.2025 | 31,00 | 31,00 | 30,00 | 30,00 | -1,32% | 235,00 |
| 17.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 16.06.2025 | 29,80 | 30,80 | 29,80 | 30,80 | 0,65% | 2,00 |
| 13.06.2025 | 30,20 | 30,60 | 30,20 | 30,60 | -2,55% | 2.095,00 |
| 12.06.2025 | 31,60 | 31,60 | 31,40 | 31,40 | -4,27% | 100,00 |
| 11.06.2025 | 32,20 | 32,80 | 32,20 | 32,80 | -1,80% | 3.700,00 |
| 10.06.2025 | 33,20 | 33,40 | 33,20 | 33,40 | 0,00% | 950,00 |
| 09.06.2025 | 33,20 | 33,40 | 33,20 | 33,40 | 0,00% | 405,00 |
| 06.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 05.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 04.06.2025 | 32,80 | 34,00 | 32,80 | 34,00 | 2,41% | 280,00 |
| 03.06.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 0,00% | - |
| 02.06.2025 | 32,60 | 33,20 | 32,60 | 33,20 | -0,60% | 30,00 |
| 30.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 120,00 |
| 29.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | 120,00 |
| 28.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 27.05.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | 100,00 |
| 26.05.2025 | 34,20 | 34,20 | 33,60 | 33,60 | 0,60% | 765,00 |
| 23.05.2025 | 33,60 | 33,80 | 33,40 | 33,40 | -3,47% | 152,00 |
| 22.05.2025 | 33,60 | 34,60 | 33,60 | 34,60 | 2,37% | 230,00 |
| 21.05.2025 | 32,80 | 33,80 | 32,80 | 33,80 | 0,60% | 300,00 |
| 20.05.2025 | 32,80 | 33,60 | 32,80 | 33,60 | 0,00% | 500,00 |
| 19.05.2025 | 32,20 | 33,60 | 32,20 | 33,60 | 5,00% | 190,00 |
| 16.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 15.05.2025 | 30,80 | 32,20 | 30,80 | 32,20 | -0,62% | 120,00 |
| 14.05.2025 | 31,00 | 32,40 | 31,00 | 32,40 | 3,18% | 20,00 |
| 13.05.2025 | 31,20 | 31,40 | 31,20 | 31,40 | -2,48% | 200,00 |
| 12.05.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 3,87% | 1.163,00 |
| 09.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 08.05.2025 | 31,40 | 31,60 | 31,40 | 31,60 | -1,25% | 20,00 |
| 07.05.2025 | 31,40 | 32,20 | 31,40 | 32,00 | -1,23% | 379,00 |
| 06.05.2025 | 31,20 | 32,40 | 31,20 | 32,40 | 0,62% | 194,00 |
| 05.05.2025 | 32,00 | 32,20 | 32,00 | 32,20 | -0,62% | 170,00 |
| 02.05.2025 | 31,20 | 32,40 | 31,20 | 32,40 | 3,18% | 30,00 |
| 30.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | 5,00 |
| 29.04.2025 | 30,20 | 31,20 | 30,20 | 30,60 | -1,92% | 33,00 |
| 28.04.2025 | 30,80 | 31,20 | 30,80 | 31,20 | -3,70% | 473,00 |
| 25.04.2025 | 31,40 | 32,40 | 31,40 | 32,40 | 0,00% | 873,00 |
| 24.04.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 0,62% | 100,00 |
| 23.04.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 3,21% | 500,00 |
| 22.04.2025 | 32,00 | 32,00 | 31,20 | 31,20 | -3,11% | 77,00 |
| 17.04.2025 | 31,60 | 32,20 | 31,00 | 32,20 | 3,21% | 447,00 |
| 16.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 15.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 14.04.2025 | 30,00 | 31,80 | 30,00 | 31,80 | 6,00% | 2,00 |
| 11.04.2025 | 31,20 | 31,20 | 30,00 | 30,00 | -7,41% | 100,00 |
| 10.04.2025 | 34,00 | 34,00 | 32,40 | 32,40 | -1,82% | 169,00 |
| 09.04.2025 | 30,40 | 33,00 | 30,40 | 33,00 | 5,77% | 547,00 |
| 08.04.2025 | 30,80 | 32,40 | 30,80 | 31,20 | -1,89% | 200,00 |
| 07.04.2025 | 30,80 | 31,80 | 30,80 | 31,80 | -1,24% | 3.007,00 |
| 04.04.2025 | 33,40 | 33,40 | 32,20 | 32,20 | -1,23% | 2.247,00 |
| 03.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | - |
| 02.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 01.04.2025 | 33,60 | 34,40 | 33,60 | 34,20 | -0,58% | 950,00 |
| 31.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | 20,00 |
| 28.03.2025 | 32,80 | 33,40 | 32,80 | 33,40 | 0,00% | 10,00 |
| 27.03.2025 | 32,80 | 33,40 | 32,80 | 33,40 | 1,83% | 455,00 |
| 26.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 25.03.2025 | 32,60 | 33,20 | 32,60 | 33,20 | -1,19% | 2,00 |
| 24.03.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 3,07% | 100,00 |
| 21.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 20.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 19.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | 35,00 |
| 18.03.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 0,59% | 375,00 |
| 17.03.2025 | 33,20 | 34,00 | 33,20 | 34,00 | 0,00% | 100,00 |
| 14.03.2025 | 33,00 | 34,00 | 33,00 | 34,00 | 3,66% | 594,00 |
| 13.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 12.03.2025 | 32,80 | 33,40 | 32,80 | 33,00 | -0,60% | 1.045,00 |