Deutsche Telekom AG
[WKN: 555750 | ISIN: DE0005557508]
Aktienkurse
22,003€ 0,08%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid: Ask:

Aktienkurse zur Deutsche Telekom AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.03.2024 22,01 22,16 21,93 22,01 0,09% 2.761.771,00
29.02.2024 21,95 22,10 21,86 21,99 -0,02% 9.664.837,00
28.02.2024 22,24 22,26 21,97 21,99 -0,57% 4.973.628,00
27.02.2024 21,88 22,12 21,86 22,12 0,29% 4.424.805,00
26.02.2024 22,06 22,17 21,93 22,05 -0,36% 5.532.478,00
23.02.2024 22,42 22,50 21,71 22,13 -0,96% 12.243.090,00
22.02.2024 22,38 22,51 22,27 22,35 0,61% 6.727.173,00
21.02.2024 22,30 22,31 22,15 22,21 -0,25% 3.970.706,00
20.02.2024 22,32 22,37 22,14 22,27 -0,02% 4.505.214,00
19.02.2024 22,14 22,37 22,14 22,27 0,38% 3.817.041,00
16.02.2024 22,20 22,29 22,13 22,19 0,20% 5.837.053,00
15.02.2024 22,09 22,20 21,85 22,14 0,18% 6.453.868,00
14.02.2024 22,24 22,26 21,91 22,10 -0,52% 5.699.419,00
13.02.2024 22,23 22,43 22,20 22,22 -0,20% 4.231.360,00
12.02.2024 22,16 22,32 22,15 22,26 0,43% 3.825.391,00
09.02.2024 22,20 22,26 22,08 22,17 -0,05% 4.518.335,00
08.02.2024 22,39 22,42 22,05 22,18 -0,81% 5.809.396,00
07.02.2024 22,56 22,73 22,33 22,36 -1,37% 6.037.616,00
06.02.2024 22,62 22,69 22,41 22,67 0,29% 4.961.204,00
05.02.2024 22,62 22,74 22,59 22,60 -0,35% 5.916.212,00
02.02.2024 22,79 22,86 22,60 22,68 -0,22% 5.319.499,00
01.02.2024 22,83 22,93 22,63 22,73 -0,07% 4.416.559,00
31.01.2024 22,86 22,91 22,53 22,75 -0,57% 8.117.700,00
30.01.2024 23,05 23,09 22,88 22,88 -0,59% 5.260.228,00
29.01.2024 23,08 23,12 22,89 23,01 -0,17% 4.651.613,00
26.01.2024 22,94 23,11 22,63 23,05 -0,84% 8.759.140,00
25.01.2024 23,30 23,30 23,11 23,25 -0,06% 3.924.931,00
24.01.2024 23,18 23,40 23,18 23,26 0,06% 6.774.901,00
23.01.2024 23,35 23,38 23,12 23,25 -0,24% 5.193.426,00
22.01.2024 23,14 23,33 23,03 23,30 0,95% 4.941.174,00
19.01.2024 22,90 23,11 22,90 23,08 0,83% 7.347.445,00
18.01.2024 22,67 22,89 22,60 22,89 0,68% 5.597.434,00
17.01.2024 22,69 22,76 22,57 22,74 -0,20% 5.052.897,00
16.01.2024 22,61 22,85 22,54 22,78 0,49% 5.268.686,00
15.01.2024 22,57 22,69 22,55 22,67 0,73% 4.466.010,00
12.01.2024 22,35 22,54 22,23 22,51 0,65% 4.651.034,00
11.01.2024 22,55 22,61 22,31 22,36 -0,42% 5.134.484,00
10.01.2024 22,50 22,62 22,46 22,46 -0,24% 5.062.392,00
09.01.2024 22,50 22,58 22,30 22,51 -0,13% 5.904.657,00
08.01.2024 22,47 22,56 22,17 22,54 0,47% 5.093.698,00
05.01.2024 22,36 22,60 22,36 22,44 -0,13% 5.798.706,00
04.01.2024 22,37 22,54 22,32 22,47 0,81% 5.085.731,00
03.01.2024 22,11 22,42 22,07 22,29 1,46% 8.232.745,00
02.01.2024 21,90 22,12 21,75 21,97 0,99% 6.862.954,00
29.12.2023 21,64 21,75 21,63 21,75 0,62% 3.172.543,00
28.12.2023 21,62 21,67 21,56 21,62 -0,16% 3.547.069,00
27.12.2023 21,69 21,74 21,55 21,65 -0,60% 4.365.525,00
22.12.2023 21,69 21,84 21,60 21,78 0,58% 4.863.034,00
21.12.2023 21,63 21,68 21,55 21,66 -0,07% 5.586.875,00
20.12.2023 21,56 21,71 21,47 21,67 0,88% 6.318.933,00
19.12.2023 21,58 21,58 21,34 21,48 -0,26% 8.083.731,00
18.12.2023 21,60 21,65 21,42 21,54 -0,25% 5.495.935,00
15.12.2023 21,73 21,90 21,56 21,59 -0,69% 22.042.162,00
14.12.2023 22,70 22,70 21,53 21,74 -3,61% 23.751.797,00
13.12.2023 22,73 22,74 22,43 22,56 -0,99% 7.381.082,00
12.12.2023 22,89 22,89 22,73 22,78 -0,02% 6.433.304,00
11.12.2023 22,69 22,90 22,64 22,79 0,75% 7.157.154,00
08.12.2023 22,65 22,65 22,46 22,62 0,07% 5.746.642,00
07.12.2023 22,66 22,69 22,48 22,60 -0,15% 4.781.836,00
06.12.2023 22,61 22,72 22,54 22,64 0,20% 6.943.201,00
05.12.2023 22,43 22,65 22,34 22,59 1,07% 6.399.992,00
04.12.2023 22,35 22,41 22,24 22,35 0,47% 4.790.043,00
01.12.2023 22,10 22,25 22,07 22,25 1,23% 5.465.873,00
30.11.2023 22,03 22,03 21,91 21,98 0,18% 6.891.401,00
29.11.2023 21,92 22,00 21,75 21,94 0,27% 4.356.956,00
28.11.2023 21,88 21,91 21,74 21,88 -0,36% 5.357.374,00
27.11.2023 21,90 22,06 21,84 21,96 0,25% 5.346.137,00
24.11.2023 21,85 21,90 21,74 21,90 0,46% 4.657.099,00
23.11.2023 21,73 21,83 21,62 21,80 0,28% 4.575.459,00
22.11.2023 21,59 21,78 21,55 21,74 0,69% 4.718.651,00
21.11.2023 21,59 21,60 21,36 21,59 -0,14% 4.589.540,00
20.11.2023 21,59 21,73 21,53 21,62 0,30% 4.860.535,00
17.11.2023 21,47 21,61 21,42 21,56 0,42% 6.678.818,00
16.11.2023 21,46 21,54 21,36 21,47 0,26% 4.057.611,00
15.11.2023 21,50 21,53 21,15 21,41 -0,65% 6.158.795,00
14.11.2023 21,65 21,67 21,33 21,55 -0,44% 6.714.549,00
13.11.2023 21,49 21,65 21,41 21,65 0,98% 4.706.871,00
10.11.2023 21,55 21,62 21,34 21,44 -0,39% 5.806.980,00
09.11.2023 21,60 21,68 21,32 21,52 0,87% 5.881.744,00
08.11.2023 21,20 21,45 21,11 21,34 0,49% 4.937.103,00
07.11.2023 21,33 21,34 21,13 21,23 -0,56% 4.097.081,00
06.11.2023 21,45 21,53 21,29 21,35 -0,19% 4.796.811,00
03.11.2023 21,39 21,49 21,30 21,39 0,07% 5.763.271,00
02.11.2023 20,81 21,55 20,68 21,38 3,01% 13.096.419,00
01.11.2023 20,57 20,78 20,53 20,75 1,34% 5.230.829,00
31.10.2023 20,53 20,57 20,42 20,48 0,00% 5.412.088,00
30.10.2023 20,41 20,59 20,40 20,48 0,44% 3.545.436,00
27.10.2023 20,44 20,59 20,34 20,39 0,00% 4.752.514,00
26.10.2023 20,41 20,49 20,12 20,39 -0,49% 5.790.902,00
25.10.2023 20,22 20,60 20,19 20,49 1,34% 7.127.789,00
24.10.2023 20,18 20,26 20,01 20,22 0,15% 5.462.943,00
23.10.2023 20,23 20,29 20,00 20,19 -0,10% 5.194.020,00
20.10.2023 20,19 20,34 20,14 20,21 -0,71% 8.093.775,00
19.10.2023 20,34 20,41 20,14 20,35 -0,59% 6.596.339,00
18.10.2023 20,37 20,71 20,35 20,47 0,61% 5.476.001,00
17.10.2023 20,34 20,47 20,24 20,35 -0,07% 3.537.835,00
16.10.2023 20,40 20,40 20,22 20,36 -0,17% 3.496.500,00
13.10.2023 20,51 20,60 20,39 20,40 -0,37% 4.929.421,00
12.10.2023 20,55 20,64 20,43 20,47 -0,39% 4.053.372,00
11.10.2023 20,48 20,73 20,45 20,55 0,34% 5.711.412,00