31,300€
-3,40%
Echtzeit-Aktienkurs Deutsche Telekom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 32,00 | 32,20 | 31,10 | 31,20 | -3,70% | - |
| 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 |
| 11.03.2025 | 34,00 | 34,00 | 33,20 | 33,20 | -2,35% | 100,00 |
| 10.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 20,00 |
| 07.03.2025 | 32,40 | 33,80 | 32,40 | 33,80 | 4,97% | 6,00 |
| 06.03.2025 | 33,40 | 33,40 | 32,20 | 32,20 | -6,94% | 640,00 |
| 05.03.2025 | 34,80 | 34,80 | 33,80 | 34,60 | -0,57% | 1.120,00 |
| 04.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 03.03.2025 | 33,80 | 35,40 | 33,80 | 35,40 | 1,14% | 152,00 |
| 28.02.2025 | 33,80 | 35,00 | 33,80 | 35,00 | 2,34% | 348,00 |
| 27.02.2025 | 33,40 | 34,60 | 33,40 | 34,20 | 0,00% | 2.603,00 |
| 26.02.2025 | 33,20 | 34,40 | 33,20 | 34,20 | -2,84% | 1.119,00 |
| 25.02.2025 | 34,00 | 35,20 | 34,00 | 35,20 | 1,15% | 310,00 |
| 24.02.2025 | 34,00 | 34,80 | 34,00 | 34,80 | 0,00% | 1.250,00 |
| 21.02.2025 | 33,40 | 34,80 | 33,40 | 34,80 | 2,35% | 245,00 |
| 20.02.2025 | 33,80 | 34,60 | 33,80 | 34,00 | 0,00% | 1.760,00 |
| 19.02.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 1,19% | 5,00 |
| 18.02.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 0,60% | 350,00 |
| 17.02.2025 | 33,20 | 34,00 | 33,20 | 33,40 | -1,18% | 1.555,00 |
| 14.02.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 0,00% | 419,00 |
| 13.02.2025 | 33,80 | 33,80 | 33,60 | 33,80 | 0,60% | 417,00 |
| 12.02.2025 | 33,20 | 34,40 | 33,20 | 33,60 | 0,00% | 885,00 |
| 11.02.2025 | 32,80 | 34,00 | 32,80 | 33,60 | -0,59% | 1.024,00 |
| 10.02.2025 | 32,40 | 33,80 | 32,40 | 33,80 | 1,20% | 511,00 |
| 07.02.2025 | 32,40 | 33,40 | 32,40 | 33,40 | 3,73% | 400,00 |
| 06.02.2025 | 32,80 | 32,80 | 32,20 | 32,20 | -1,83% | 652,00 |
| 05.02.2025 | 33,00 | 33,00 | 32,80 | 32,80 | 2,50% | 600,00 |
| 04.02.2025 | 32,00 | 32,60 | 32,00 | 32,00 | 0,00% | 360,00 |
| 03.02.2025 | 32,60 | 32,60 | 31,40 | 32,00 | -0,62% | 1.020,00 |
| 31.01.2025 | 31,80 | 32,60 | 31,80 | 32,20 | 1,26% | 723,00 |
| 30.01.2025 | 31,40 | 31,80 | 31,40 | 31,80 | -0,62% | 7.000,00 |
| 29.01.2025 | 29,80 | 32,00 | 29,80 | 32,00 | 8,84% | 25,00 |
| 28.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 27.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | - |
| 24.01.2025 | 29,80 | 30,00 | 29,60 | 30,00 | 0,67% | 2.102,00 |
| 23.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 22.01.2025 | 30,00 | 30,20 | 29,80 | 29,80 | -0,67% | 2.406,00 |
| 21.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 20.01.2025 | 30,00 | 30,40 | 30,00 | 30,20 | 0,67% | 2.311,00 |
| 17.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 100,00 |
| 16.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 15.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 14.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 13.01.2025 | 28,80 | 29,60 | 28,80 | 29,60 | -0,67% | 300,00 |
| 10.01.2025 | 29,80 | 29,80 | 29,60 | 29,80 | 1,36% | 2.074,00 |
| 09.01.2025 | 28,60 | 29,40 | 28,60 | 29,40 | 1,38% | 95,00 |
| 08.01.2025 | 28,40 | 29,20 | 28,40 | 29,00 | 0,69% | 4.977,00 |
| 07.01.2025 | 28,00 | 28,80 | 28,00 | 28,80 | 0,70% | 1.200,00 |
| 06.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | 1.633,00 |
| 03.01.2025 | 28,40 | 29,40 | 28,40 | 29,40 | 0,00% | 3,00 |
| 02.01.2025 | 28,00 | 29,40 | 28,00 | 29,40 | 2,08% | 500,00 |
| 30.12.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 0,00% | 1.454,00 |
| 27.12.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 0,70% | 4.177,00 |
| 23.12.2024 | 28,40 | 28,80 | 28,40 | 28,60 | -1,38% | 790,00 |
| 20.12.2024 | 28,80 | 29,00 | 28,80 | 29,00 | -2,03% | 2.170,00 |
| 19.12.2024 | 28,80 | 29,60 | 28,80 | 29,60 | 0,68% | 1.376,00 |
| 18.12.2024 | 29,20 | 29,40 | 29,20 | 29,40 | -2,00% | 6,00 |
| 17.12.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 0,00% | 391,00 |
| 16.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 20,00 |
| 13.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 12.12.2024 | 29,20 | 30,20 | 29,20 | 30,20 | 4,14% | 4.008,00 |
| 11.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 10.12.2024 | 29,00 | 30,20 | 29,00 | 29,40 | -2,65% | 459,00 |
| 09.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 1.178,00 |
| 06.12.2024 | 29,80 | 31,00 | 29,80 | 30,40 | 0,66% | 289,00 |
| 05.12.2024 | 29,80 | 30,80 | 29,80 | 30,20 | 0,00% | 236,00 |
| 04.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 100,00 |
| 03.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 02.12.2024 | 29,60 | 30,80 | 29,60 | 30,60 | 2,00% | 6.865,00 |
| 29.11.2024 | 29,40 | 30,20 | 29,40 | 30,00 | 2,74% | 400,00 |
| 28.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |