22,543€
0,19%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 22,44 | 22,60 | 22,35 | 22,54 | 0,19% | 32.436,00 |
27.03.2024 | 22,23 | 22,51 | 22,20 | 22,50 | 1,24% | 20.120,00 |
26.03.2024 | 22,02 | 22,26 | 22,02 | 22,23 | 0,68% | 14.427,00 |
25.03.2024 | 21,97 | 22,11 | 21,92 | 22,08 | 0,98% | 14.942,00 |
22.03.2024 | 21,92 | 22,07 | 21,85 | 21,86 | -0,55% | 12.365,00 |
21.03.2024 | 22,00 | 22,02 | 21,91 | 21,98 | -0,07% | 21.061,00 |
20.03.2024 | 21,91 | 22,00 | 21,81 | 22,00 | 0,34% | 11.812,00 |
19.03.2024 | 21,63 | 21,95 | 21,63 | 21,92 | 1,01% | 18.464,00 |
18.03.2024 | 21,95 | 21,95 | 21,62 | 21,70 | -0,55% | 31.924,00 |
15.03.2024 | 21,50 | 21,95 | 21,50 | 21,82 | 1,11% | 9.622,00 |
14.03.2024 | 21,69 | 21,71 | 21,45 | 21,58 | 0,12% | 19.089,00 |
13.03.2024 | 21,75 | 21,79 | 21,56 | 21,56 | -1,12% | 12.974,00 |
12.03.2024 | 21,87 | 21,95 | 21,72 | 21,80 | -0,11% | 7.647,00 |
11.03.2024 | 21,85 | 22,05 | 21,78 | 21,83 | -0,30% | 9.840,00 |
08.03.2024 | 22,09 | 22,14 | 21,71 | 21,89 | -1,13% | 13.220,00 |
07.03.2024 | 22,29 | 22,29 | 22,05 | 22,14 | -0,45% | 10.834,00 |
06.03.2024 | 22,22 | 22,37 | 22,20 | 22,24 | -0,13% | 21.537,00 |
05.03.2024 | 21,99 | 22,28 | 21,98 | 22,27 | 1,00% | 7.493,00 |
04.03.2024 | 22,00 | 22,11 | 22,00 | 22,05 | -0,23% | 21.151,00 |
01.03.2024 | 22,07 | 22,14 | 21,94 | 22,10 | 0,45% | 16.455,00 |
29.02.2024 | 22,00 | 22,10 | 21,91 | 22,00 | 0,09% | 15.174,00 |
28.02.2024 | 22,18 | 22,23 | 21,95 | 21,98 | -0,79% | 19.630,00 |
27.02.2024 | 22,09 | 22,18 | 21,97 | 22,16 | 0,54% | 23.140,00 |
26.02.2024 | 22,00 | 22,14 | 21,95 | 22,04 | -0,45% | 16.912,00 |
23.02.2024 | 22,49 | 22,49 | 21,75 | 22,14 | -1,49% | 54.053,00 |
22.02.2024 | 22,25 | 22,49 | 22,25 | 22,47 | 1,33% | 12.063,00 |
21.02.2024 | 22,26 | 22,30 | 22,17 | 22,18 | -0,36% | 8.596,00 |
20.02.2024 | 22,38 | 22,38 | 22,16 | 22,26 | -0,31% | 7.191,00 |
19.02.2024 | 22,14 | 22,35 | 22,14 | 22,33 | 0,47% | 9.500,00 |
16.02.2024 | 22,10 | 22,28 | 22,10 | 22,22 | 0,36% | 9.058,00 |
15.02.2024 | 22,16 | 22,19 | 21,92 | 22,14 | 0,39% | 15.012,00 |
14.02.2024 | 22,20 | 22,23 | 21,95 | 22,06 | -0,81% | 13.985,00 |
13.02.2024 | 22,18 | 22,41 | 22,17 | 22,24 | -0,29% | 13.125,00 |
12.02.2024 | 22,12 | 22,30 | 22,12 | 22,30 | 0,31% | 5.671,00 |
09.02.2024 | 22,20 | 22,23 | 22,09 | 22,23 | 0,27% | 7.465,00 |
08.02.2024 | 22,32 | 22,38 | 22,08 | 22,17 | -1,03% | 16.666,00 |
07.02.2024 | 22,68 | 22,71 | 22,28 | 22,40 | -1,13% | 14.347,00 |
06.02.2024 | 22,60 | 22,67 | 22,41 | 22,66 | 0,24% | 27.536,00 |
05.02.2024 | 22,61 | 22,69 | 22,59 | 22,60 | -0,26% | 15.058,00 |
02.02.2024 | 22,80 | 22,85 | 22,62 | 22,66 | -0,50% | 6.181,00 |
01.02.2024 | 22,91 | 22,91 | 22,71 | 22,78 | 0,22% | 4.016,00 |
31.01.2024 | 22,88 | 22,88 | 22,60 | 22,73 | -0,63% | 38.835,00 |
30.01.2024 | 23,05 | 23,07 | 22,87 | 22,87 | -0,78% | 5.011,00 |
29.01.2024 | 22,98 | 23,09 | 22,91 | 23,05 | 0,66% | 11.331,00 |
26.01.2024 | 22,96 | 23,10 | 22,71 | 22,90 | -1,48% | 25.572,00 |
25.01.2024 | 23,23 | 23,29 | 23,12 | 23,25 | -0,19% | 14.442,00 |
24.01.2024 | 23,28 | 23,38 | 23,21 | 23,29 | 0,30% | 7.627,00 |
23.01.2024 | 23,28 | 23,35 | 23,20 | 23,22 | -0,15% | 14.923,00 |
22.01.2024 | 23,05 | 23,33 | 23,05 | 23,26 | 0,80% | 20.397,00 |
19.01.2024 | 22,92 | 23,10 | 22,88 | 23,07 | 0,94% | 34.671,00 |
18.01.2024 | 22,73 | 22,88 | 22,64 | 22,86 | 0,68% | 4.417,00 |
17.01.2024 | 22,60 | 22,76 | 22,58 | 22,70 | -0,29% | 10.423,00 |
16.01.2024 | 22,60 | 22,84 | 22,55 | 22,77 | 0,71% | 15.609,00 |
15.01.2024 | 22,49 | 22,68 | 22,49 | 22,61 | 0,53% | 18.739,00 |
12.01.2024 | 22,39 | 22,52 | 22,32 | 22,49 | 0,65% | 4.453,00 |
11.01.2024 | 22,53 | 22,56 | 22,32 | 22,34 | -0,93% | 26.565,00 |
10.01.2024 | 22,52 | 22,62 | 22,41 | 22,55 | 0,02% | 7.929,00 |
09.01.2024 | 22,53 | 22,57 | 22,36 | 22,55 | 0,07% | 14.125,00 |
08.01.2024 | 22,40 | 22,55 | 22,24 | 22,53 | 0,45% | 10.097,00 |
05.01.2024 | 22,32 | 22,57 | 22,32 | 22,43 | -0,09% | 20.563,00 |
04.01.2024 | 22,30 | 22,53 | 22,29 | 22,45 | 0,56% | 16.556,00 |
03.01.2024 | 21,96 | 22,40 | 21,93 | 22,33 | 1,39% | 33.234,00 |
02.01.2024 | 21,68 | 22,10 | 21,68 | 22,02 | 1,59% | 40.604,00 |
29.12.2023 | 21,56 | 21,71 | 21,56 | 21,68 | 0,42% | 5.046,00 |
28.12.2023 | 21,64 | 21,67 | 21,56 | 21,59 | -0,14% | 8.990,00 |
27.12.2023 | 21,77 | 21,77 | 21,58 | 21,62 | -0,53% | 12.893,00 |
22.12.2023 | 21,67 | 21,81 | 21,67 | 21,73 | 0,30% | 3.380,00 |
21.12.2023 | 21,67 | 21,68 | 21,55 | 21,67 | 0,16% | 7.801,00 |
20.12.2023 | 21,42 | 21,68 | 21,42 | 21,63 | 0,32% | 6.633,00 |
19.12.2023 | 21,54 | 21,60 | 21,37 | 21,56 | 0,28% | 42.634,00 |
18.12.2023 | 21,52 | 21,58 | 21,44 | 21,50 | -0,42% | 19.789,00 |
15.12.2023 | 21,70 | 21,89 | 21,56 | 21,59 | -0,76% | 7.196,00 |
14.12.2023 | 22,68 | 22,68 | 21,55 | 21,76 | -3,48% | 43.254,00 |
13.12.2023 | 22,81 | 22,81 | 22,44 | 22,54 | -1,10% | 44.806,00 |
12.12.2023 | 22,77 | 22,86 | 22,73 | 22,79 | 0,04% | 28.083,00 |
11.12.2023 | 22,62 | 22,87 | 22,52 | 22,78 | 0,80% | 13.530,00 |
08.12.2023 | 22,55 | 22,65 | 22,47 | 22,60 | 0,22% | 16.115,00 |
07.12.2023 | 22,55 | 22,64 | 22,47 | 22,55 | -0,38% | 7.955,00 |
06.12.2023 | 22,60 | 22,70 | 22,54 | 22,64 | 0,04% | 47.698,00 |
05.12.2023 | 22,30 | 22,64 | 22,30 | 22,63 | 1,30% | 38.252,00 |
04.12.2023 | 22,21 | 22,39 | 22,21 | 22,34 | 0,43% | 14.670,00 |
01.12.2023 | 22,05 | 22,24 | 22,05 | 22,24 | 1,14% | 22.252,00 |
30.11.2023 | 22,00 | 22,02 | 21,90 | 21,99 | 0,09% | 11.474,00 |
29.11.2023 | 21,80 | 21,98 | 21,80 | 21,97 | 0,78% | 23.752,00 |
28.11.2023 | 21,92 | 21,92 | 21,77 | 21,80 | -0,82% | 7.191,00 |
27.11.2023 | 21,85 | 22,05 | 21,78 | 21,98 | 0,59% | 20.162,00 |
24.11.2023 | 21,76 | 21,86 | 21,66 | 21,85 | 0,69% | 9.528,00 |
23.11.2023 | 21,66 | 21,80 | 21,66 | 21,70 | -0,23% | 9.049,00 |
22.11.2023 | 21,54 | 21,80 | 21,54 | 21,75 | 0,97% | 27.239,00 |
21.11.2023 | 21,60 | 21,60 | 21,36 | 21,54 | -0,28% | 38.844,00 |
20.11.2023 | 21,55 | 21,70 | 21,55 | 21,60 | 0,37% | 34.832,00 |
17.11.2023 | 21,39 | 21,55 | 21,39 | 21,52 | 0,65% | 10.541,00 |
16.11.2023 | 21,42 | 21,49 | 21,36 | 21,38 | -0,28% | 11.249,00 |
15.11.2023 | 21,53 | 21,57 | 21,18 | 21,44 | -0,30% | 23.586,00 |
14.11.2023 | 21,58 | 21,64 | 21,35 | 21,51 | -0,21% | 15.605,00 |
13.11.2023 | 21,44 | 21,63 | 21,41 | 21,55 | 0,23% | 21.140,00 |
10.11.2023 | 21,41 | 21,60 | 21,36 | 21,50 | -0,28% | 7.075,00 |
09.11.2023 | 21,40 | 21,56 | 21,35 | 21,56 | 1,20% | 16.579,00 |
08.11.2023 | 21,22 | 21,43 | 21,09 | 21,31 | 0,45% | 7.730,00 |
07.11.2023 | 21,26 | 21,31 | 21,20 | 21,21 | -0,75% | 11.392,00 |