24,225€
0,06%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
Ask:
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 24,15 | 24,26 | 24,09 | 24,24 | 0,12% | 4.902.153,00 |
| 25.07.2024 | 24,02 | 24,30 | 24,01 | 24,21 | 0,79% | 6.129.393,00 |
| 24.07.2024 | 24,01 | 24,06 | 23,80 | 24,02 | -0,54% | 5.868.764,00 |
| 23.07.2024 | 24,22 | 24,25 | 24,12 | 24,15 | -0,66% | 5.124.871,00 |
| 22.07.2024 | 24,36 | 24,41 | 24,22 | 24,31 | 0,50% | 5.201.146,00 |
| 19.07.2024 | 24,22 | 24,32 | 24,15 | 24,19 | -0,29% | 6.712.529,00 |
| 18.07.2024 | 24,15 | 24,30 | 24,12 | 24,26 | 0,92% | 7.053.997,00 |
| 17.07.2024 | 23,82 | 24,06 | 23,80 | 24,04 | 0,97% | 5.566.602,00 |
| 16.07.2024 | 23,77 | 23,90 | 23,68 | 23,81 | 0,04% | 5.162.290,00 |
| 15.07.2024 | 23,86 | 23,94 | 23,78 | 23,80 | -0,34% | 3.958.748,00 |
| 12.07.2024 | 23,80 | 23,99 | 23,80 | 23,88 | 0,51% | 7.345.360,00 |
| 11.07.2024 | 23,92 | 23,95 | 23,69 | 23,76 | -0,38% | 4.732.983,00 |
| 10.07.2024 | 23,74 | 23,88 | 23,67 | 23,85 | 0,89% | 5.274.708,00 |
| 09.07.2024 | 23,89 | 23,91 | 23,60 | 23,64 | -1,09% | 6.995.352,00 |
| 08.07.2024 | 23,77 | 24,02 | 23,77 | 23,90 | 0,29% | 6.605.400,00 |
| 05.07.2024 | 23,80 | 24,00 | 23,78 | 23,83 | 0,34% | 4.774.251,00 |
| 04.07.2024 | 23,74 | 23,86 | 23,73 | 23,75 | -0,04% | 3.344.679,00 |
| 03.07.2024 | 23,56 | 23,79 | 23,53 | 23,76 | 1,06% | 5.386.128,00 |
| 02.07.2024 | 23,72 | 23,72 | 23,45 | 23,51 | -0,72% | 4.860.043,00 |
| 01.07.2024 | 23,66 | 23,78 | 23,52 | 23,68 | 0,85% | 6.674.947,00 |
| 28.06.2024 | 23,47 | 23,54 | 23,39 | 23,48 | 0,47% | 6.566.638,00 |
| 27.06.2024 | 23,29 | 23,46 | 23,29 | 23,37 | 0,21% | 5.880.237,00 |
| 26.06.2024 | 23,40 | 23,48 | 23,17 | 23,32 | 0,00% | 5.918.474,00 |
| 25.06.2024 | 23,24 | 23,45 | 23,09 | 23,32 | 0,73% | 7.572.337,00 |
| 24.06.2024 | 22,95 | 23,20 | 22,91 | 23,15 | 1,18% | 7.407.324,00 |
| 21.06.2024 | 22,90 | 23,00 | 22,80 | 22,88 | -0,04% | 17.880.915,00 |
| 20.06.2024 | 22,92 | 22,95 | 22,75 | 22,89 | 0,00% | 7.235.174,00 |
| 19.06.2024 | 22,81 | 22,90 | 22,78 | 22,89 | 0,39% | 9.356.618,00 |
| 18.06.2024 | 22,74 | 22,80 | 22,60 | 22,80 | 1,02% | 6.485.263,00 |
| 17.06.2024 | 22,77 | 22,79 | 22,48 | 22,57 | -0,27% | 5.811.333,00 |
| 14.06.2024 | 22,57 | 22,73 | 22,44 | 22,63 | 0,44% | 11.887.632,00 |
| 13.06.2024 | 22,54 | 22,77 | 22,50 | 22,53 | -0,04% | 6.608.635,00 |
| 12.06.2024 | 22,69 | 22,79 | 22,44 | 22,54 | -0,31% | 7.375.902,00 |
| 11.06.2024 | 22,67 | 22,75 | 22,41 | 22,61 | 0,00% | 9.198.268,00 |
| 10.06.2024 | 22,53 | 22,68 | 22,43 | 22,61 | 0,09% | 6.610.300,00 |
| 07.06.2024 | 22,60 | 22,70 | 22,49 | 22,59 | -0,18% | 6.680.924,00 |
| 06.06.2024 | 22,65 | 22,76 | 22,47 | 22,63 | 0,09% | 9.962.614,00 |
| 05.06.2024 | 22,48 | 22,71 | 22,43 | 22,61 | 1,62% | 13.321.756,00 |
| 04.06.2024 | 22,01 | 22,41 | 22,00 | 22,25 | -1,72% | 16.088.560,00 |
| 03.06.2024 | 22,41 | 22,71 | 22,38 | 22,64 | 1,57% | 7.487.998,00 |
| 31.05.2024 | 22,12 | 22,36 | 22,05 | 22,29 | 1,27% | 13.302.230,00 |
| 30.05.2024 | 21,65 | 22,03 | 21,64 | 22,01 | 1,80% | 6.517.550,00 |
| 29.05.2024 | 21,66 | 21,75 | 21,60 | 21,62 | -0,46% | 4.831.709,00 |
| 28.05.2024 | 21,78 | 21,81 | 21,60 | 21,72 | -0,18% | 5.852.351,00 |
| 27.05.2024 | 21,79 | 21,81 | 21,67 | 21,76 | 0,00% | 3.114.117,00 |
| 24.05.2024 | 21,70 | 21,80 | 21,64 | 21,76 | -0,05% | 4.982.091,00 |
| 23.05.2024 | 21,98 | 22,03 | 21,69 | 21,77 | -1,54% | 9.110.854,00 |
| 22.05.2024 | 22,19 | 22,22 | 21,95 | 22,11 | -0,09% | 5.833.337,00 |
| 21.05.2024 | 22,18 | 22,24 | 22,07 | 22,13 | -0,36% | 8.208.201,00 |
| 20.05.2024 | 22,10 | 22,28 | 22,08 | 22,21 | 0,95% | 5.440.686,00 |
| 17.05.2024 | 22,00 | 22,05 | 21,80 | 22,00 | 0,50% | 11.111.853,00 |
| 16.05.2024 | 21,91 | 22,12 | 21,70 | 21,89 | -1,04% | 7.816.323,00 |
| 15.05.2024 | 22,07 | 22,25 | 22,03 | 22,12 | 0,50% | 8.168.857,00 |
| 14.05.2024 | 22,05 | 22,16 | 21,91 | 22,01 | 0,00% | 6.296.391,00 |
| 13.05.2024 | 22,07 | 22,07 | 21,90 | 22,01 | 0,18% | 5.107.492,00 |
| 10.05.2024 | 21,91 | 22,10 | 21,91 | 21,97 | 0,32% | 7.680.524,00 |
| 09.05.2024 | 21,59 | 21,98 | 21,59 | 21,90 | 1,20% | 5.735.214,00 |
| 08.05.2024 | 21,75 | 21,80 | 21,56 | 21,64 | -0,37% | 7.268.961,00 |
| 07.05.2024 | 21,76 | 21,82 | 21,58 | 21,72 | -0,09% | 5.872.430,00 |
| 06.05.2024 | 21,64 | 21,84 | 21,58 | 21,74 | 0,37% | 4.340.902,00 |
| 03.05.2024 | 21,73 | 21,79 | 21,61 | 21,66 | -0,32% | 6.041.608,00 |
| 02.05.2024 | 21,50 | 21,79 | 21,46 | 21,73 | 1,12% | 8.395.969,00 |
| 30.04.2024 | 21,78 | 21,78 | 21,46 | 21,49 | -1,38% | 8.060.774,00 |
| 29.04.2024 | 21,87 | 21,88 | 21,78 | 21,79 | -0,27% | 5.400.349,00 |
| 26.04.2024 | 21,84 | 21,87 | 21,64 | 21,85 | 0,83% | 7.366.732,00 |
| 25.04.2024 | 21,83 | 21,92 | 21,53 | 21,67 | -0,46% | 8.280.649,00 |
| 24.04.2024 | 21,73 | 21,87 | 21,63 | 21,77 | 0,09% | 9.753.066,00 |
| 23.04.2024 | 21,59 | 21,79 | 21,57 | 21,75 | 0,65% | 7.826.694,00 |
| 22.04.2024 | 21,33 | 21,65 | 21,30 | 21,61 | 2,13% | 9.702.519,00 |
| 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 |