30,680€
-3,85%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 30,60 | 32,12 | 29,91 | 30,68 | -3,85% | 29.542,00 |
| 01.04.2026 | 32,41 | 32,68 | 31,82 | 31,91 | -0,87% | 21.165,00 |
| 31.03.2026 | 32,40 | 32,58 | 32,00 | 32,19 | -0,03% | 26.042,00 |
| 30.03.2026 | 31,60 | 32,40 | 31,60 | 32,20 | 1,51% | 25.332,00 |
| 27.03.2026 | 32,10 | 32,10 | 31,40 | 31,72 | -1,03% | 17.846,00 |
| 26.03.2026 | 32,15 | 32,25 | 31,97 | 32,05 | -0,84% | 12.801,00 |
| 25.03.2026 | 32,45 | 32,61 | 32,00 | 32,32 | -0,98% | 13.537,00 |
| 24.03.2026 | 31,45 | 32,64 | 31,45 | 32,64 | 3,19% | 14.261,00 |
| 23.03.2026 | 31,20 | 32,06 | 30,98 | 31,63 | 0,73% | 52.899,00 |
| 20.03.2026 | 32,24 | 32,25 | 31,39 | 31,40 | -2,12% | 34.288,00 |
| 19.03.2026 | 32,09 | 32,51 | 32,08 | 32,08 | -1,29% | 19.879,00 |
| 18.03.2026 | 33,36 | 33,46 | 32,39 | 32,50 | -2,58% | 23.765,00 |
| 17.03.2026 | 32,95 | 33,58 | 32,95 | 33,36 | 1,28% | 16.946,00 |
| 16.03.2026 | 33,27 | 33,42 | 32,63 | 32,94 | -1,14% | 25.102,00 |
| 13.03.2026 | 32,59 | 33,50 | 32,39 | 33,32 | 1,43% | 16.064,00 |
| 12.03.2026 | 32,39 | 32,85 | 32,39 | 32,85 | 0,71% | 7.479,00 |
| 11.03.2026 | 32,56 | 32,76 | 32,41 | 32,62 | -0,18% | 8.658,00 |
| 10.03.2026 | 32,66 | 32,93 | 32,39 | 32,68 | -0,09% | 22.443,00 |
| 09.03.2026 | 32,40 | 33,15 | 32,20 | 32,71 | -0,18% | 27.832,00 |
| 06.03.2026 | 33,15 | 33,21 | 32,57 | 32,77 | -0,33% | 10.971,00 |
| 05.03.2026 | 33,03 | 33,64 | 32,88 | 32,88 | -0,69% | 21.072,00 |
| 04.03.2026 | 32,66 | 33,19 | 32,66 | 33,11 | 0,30% | 18.877,00 |
| 03.03.2026 | 32,90 | 33,01 | 32,20 | 33,01 | -0,48% | 63.338,00 |
| 02.03.2026 | 33,25 | 34,14 | 33,07 | 33,17 | -2,18% | 40.342,00 |
| 27.02.2026 | 32,95 | 34,34 | 32,90 | 33,91 | 2,73% | 34.759,00 |
| 26.02.2026 | 33,71 | 34,02 | 32,88 | 33,01 | -1,32% | 17.855,00 |
| 25.02.2026 | 33,31 | 33,67 | 33,20 | 33,45 | 0,63% | 12.354,00 |
| 24.02.2026 | 33,21 | 33,73 | 33,10 | 33,24 | 0,09% | 34.093,00 |
| 23.02.2026 | 32,64 | 33,33 | 32,64 | 33,21 | 1,40% | 79.058,00 |
| 20.02.2026 | 32,62 | 32,77 | 32,28 | 32,75 | 0,74% | 6.829,00 |
| 19.02.2026 | 32,50 | 32,78 | 32,43 | 32,51 | 0,03% | 19.353,00 |
| 18.02.2026 | 33,35 | 33,51 | 32,28 | 32,50 | -2,75% | 47.468,00 |
| 17.02.2026 | 32,84 | 33,45 | 32,84 | 33,42 | 1,24% | 38.627,00 |
| 16.02.2026 | 32,20 | 33,02 | 32,10 | 33,01 | 2,07% | 46.305,00 |
| 13.02.2026 | 31,91 | 32,41 | 31,87 | 32,34 | 0,68% | 24.782,00 |
| 12.02.2026 | 30,72 | 32,31 | 30,62 | 32,12 | 5,21% | 57.215,00 |
| 11.02.2026 | 30,29 | 30,71 | 29,45 | 30,53 | 0,76% | 32.045,00 |
| 10.02.2026 | 30,36 | 30,63 | 30,00 | 30,30 | -0,62% | 13.057,00 |
| 09.02.2026 | 30,30 | 30,50 | 30,07 | 30,49 | 0,69% | 20.032,00 |
| 06.02.2026 | 30,46 | 30,63 | 30,20 | 30,28 | -0,69% | 29.741,00 |
| 05.02.2026 | 30,42 | 30,69 | 30,00 | 30,49 | 0,33% | 47.715,00 |
| 04.02.2026 | 28,85 | 30,47 | 28,85 | 30,39 | 5,34% | 71.858,00 |
| 03.02.2026 | 28,98 | 28,98 | 28,30 | 28,85 | -0,28% | 20.232,00 |
| 02.02.2026 | 28,10 | 28,98 | 28,00 | 28,93 | 2,81% | 15.365,00 |
| 30.01.2026 | 27,60 | 28,24 | 27,30 | 28,14 | 2,14% | 43.489,00 |
| 29.01.2026 | 27,21 | 27,64 | 27,16 | 27,55 | 0,99% | 36.384,00 |
| 28.01.2026 | 26,99 | 27,28 | 26,60 | 27,28 | 0,85% | 15.084,00 |
| 27.01.2026 | 26,91 | 27,31 | 26,91 | 27,05 | 0,67% | 17.653,00 |
| 26.01.2026 | 27,09 | 27,20 | 26,84 | 26,87 | -0,44% | 21.724,00 |
| 23.01.2026 | 27,00 | 27,06 | 26,63 | 26,99 | -0,15% | 24.774,00 |
| 22.01.2026 | 26,67 | 27,14 | 26,64 | 27,03 | 1,08% | 76.875,00 |
| 21.01.2026 | 26,87 | 26,91 | 26,04 | 26,74 | -0,11% | 44.866,00 |
| 20.01.2026 | 27,51 | 27,69 | 26,73 | 26,77 | -2,94% | 29.752,00 |
| 19.01.2026 | 27,00 | 27,59 | 26,88 | 27,58 | 1,66% | 23.242,00 |
| 16.01.2026 | 27,79 | 27,96 | 27,00 | 27,13 | -2,79% | 41.127,00 |
| 15.01.2026 | 28,09 | 28,19 | 27,59 | 27,91 | -0,36% | 13.146,00 |
| 14.01.2026 | 27,94 | 28,09 | 27,66 | 28,01 | -0,50% | 17.497,00 |
| 13.01.2026 | 28,80 | 28,80 | 28,00 | 28,15 | -1,92% | 24.183,00 |
| 12.01.2026 | 28,55 | 28,90 | 28,47 | 28,70 | 1,27% | 31.279,00 |
| 09.01.2026 | 28,27 | 28,50 | 28,22 | 28,34 | 0,50% | 20.243,00 |
| 08.01.2026 | 27,32 | 28,28 | 27,22 | 28,20 | 2,99% | 38.241,00 |
| 07.01.2026 | 27,62 | 27,62 | 27,25 | 27,38 | -0,76% | 47.769,00 |
| 06.01.2026 | 27,63 | 27,73 | 27,34 | 27,59 | 0,15% | 14.366,00 |
| 05.01.2026 | 28,00 | 28,01 | 27,43 | 27,55 | -1,29% | 48.329,00 |
| 02.01.2026 | 27,80 | 28,04 | 27,63 | 27,91 | 0,50% | 22.534,00 |
| 30.12.2025 | 27,62 | 27,80 | 27,62 | 27,77 | -0,25% | 8.134,00 |
| 29.12.2025 | 27,52 | 27,84 | 27,40 | 27,84 | 1,02% | 15.124,00 |
| 23.12.2025 | 27,33 | 27,61 | 27,33 | 27,56 | 0,84% | 16.310,00 |
| 22.12.2025 | 27,41 | 27,41 | 27,23 | 27,33 | 0,00% | 14.349,00 |
| 19.12.2025 | 27,34 | 27,52 | 27,24 | 27,33 | -0,15% | 5.348,00 |
| 18.12.2025 | 27,20 | 27,40 | 27,08 | 27,37 | 1,48% | 18.007,00 |
| 17.12.2025 | 26,74 | 27,12 | 26,70 | 26,97 | 0,86% | 21.443,00 |
| 16.12.2025 | 26,51 | 26,81 | 26,51 | 26,74 | 0,49% | 22.837,00 |
| 15.12.2025 | 26,85 | 26,86 | 26,54 | 26,61 | -0,89% | 16.619,00 |
| 12.12.2025 | 27,00 | 27,12 | 26,79 | 26,85 | -0,37% | 12.540,00 |
| 11.12.2025 | 26,90 | 26,95 | 26,55 | 26,95 | 0,26% | 13.294,00 |
| 10.12.2025 | 26,84 | 26,95 | 26,75 | 26,88 | -0,37% | 13.563,00 |
| 09.12.2025 | 27,14 | 27,44 | 26,82 | 26,98 | -0,52% | 20.820,00 |
| 08.12.2025 | 27,50 | 27,50 | 27,04 | 27,12 | -1,74% | 22.943,00 |
| 05.12.2025 | 27,35 | 27,61 | 27,35 | 27,60 | 0,44% | 10.231,00 |
| 04.12.2025 | 27,30 | 27,52 | 27,16 | 27,48 | 0,99% | 10.612,00 |
| 03.12.2025 | 27,58 | 27,67 | 27,18 | 27,21 | -1,70% | 10.132,00 |
| 02.12.2025 | 27,70 | 27,74 | 27,49 | 27,68 | 0,14% | 12.470,00 |
| 01.12.2025 | 27,80 | 28,04 | 27,59 | 27,64 | -0,58% | 11.371,00 |
| 28.11.2025 | 27,59 | 27,82 | 27,50 | 27,80 | 0,98% | 36.834,00 |
| 27.11.2025 | 27,76 | 27,76 | 27,50 | 27,53 | -0,86% | 11.611,00 |
| 26.11.2025 | 27,79 | 27,83 | 27,51 | 27,77 | 0,07% | 27.613,00 |
| 25.11.2025 | 27,23 | 27,88 | 27,23 | 27,75 | 1,76% | 35.696,00 |
| 24.11.2025 | 27,69 | 27,73 | 27,13 | 27,27 | -1,20% | 16.437,00 |
| 21.11.2025 | 26,99 | 27,72 | 26,80 | 27,60 | 2,22% | 15.408,00 |
| 20.11.2025 | 27,32 | 27,55 | 27,00 | 27,00 | -0,92% | 19.461,00 |
| 19.11.2025 | 26,97 | 27,26 | 26,97 | 27,25 | 0,89% | 9.304,00 |
| 18.11.2025 | 27,05 | 27,18 | 26,67 | 27,01 | -0,66% | 21.507,00 |
| 17.11.2025 | 27,38 | 27,55 | 27,00 | 27,19 | -0,69% | 18.653,00 |
| 14.11.2025 | 27,43 | 27,49 | 27,23 | 27,38 | 0,29% | 15.655,00 |
| 13.11.2025 | 27,84 | 27,86 | 26,80 | 27,30 | -0,47% | 33.937,00 |
| 12.11.2025 | 27,34 | 27,47 | 27,11 | 27,43 | 1,03% | 24.094,00 |
| 11.11.2025 | 26,80 | 27,24 | 26,77 | 27,15 | 0,97% | 11.736,00 |
| 10.11.2025 | 26,87 | 27,00 | 26,47 | 26,89 | 0,34% | 15.442,00 |
| 07.11.2025 | 26,37 | 26,80 | 26,19 | 26,80 | 1,13% | 37.060,00 |