31,460€
0,48%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 31,34 | 31,52 | 31,06 | 31,46 | 0,48% | 9.731,00 |
| 22.08.2025 | 31,38 | 31,70 | 31,31 | 31,31 | -0,41% | 14.885,00 |
| 21.08.2025 | 31,50 | 31,60 | 31,20 | 31,44 | -0,19% | 9.333,00 |
| 20.08.2025 | 31,23 | 31,63 | 31,21 | 31,50 | 1,29% | 15.306,00 |
| 19.08.2025 | 31,12 | 31,35 | 31,05 | 31,10 | 0,52% | 8.172,00 |
| 18.08.2025 | 30,96 | 31,08 | 30,65 | 30,94 | 0,59% | 18.072,00 |
| 15.08.2025 | 30,73 | 30,89 | 30,70 | 30,76 | 0,33% | 4.667,00 |
| 14.08.2025 | 30,25 | 30,69 | 30,25 | 30,66 | 1,36% | 7.076,00 |
| 13.08.2025 | 30,36 | 30,43 | 30,07 | 30,25 | -0,03% | 6.263,00 |
| 12.08.2025 | 30,02 | 30,31 | 29,87 | 30,26 | 1,17% | 3.957,00 |
| 11.08.2025 | 29,71 | 30,05 | 29,66 | 29,91 | 0,98% | 14.771,00 |
| 08.08.2025 | 29,96 | 30,00 | 29,41 | 29,62 | -0,94% | 51.367,00 |
| 07.08.2025 | 31,09 | 31,09 | 29,53 | 29,90 | -4,59% | 65.206,00 |
| 06.08.2025 | 31,37 | 31,42 | 31,10 | 31,34 | -0,51% | 7.165,00 |
| 05.08.2025 | 31,53 | 31,60 | 31,35 | 31,50 | 0,00% | 6.152,00 |
| 04.08.2025 | 31,11 | 31,60 | 31,10 | 31,50 | 1,12% | 36.213,00 |
| 01.08.2025 | 31,30 | 31,49 | 31,00 | 31,15 | -0,64% | 7.071,00 |
| 31.07.2025 | 31,74 | 32,00 | 31,35 | 31,35 | -1,63% | 11.567,00 |
| 30.07.2025 | 31,63 | 31,93 | 31,51 | 31,87 | 0,63% | 12.108,00 |
| 29.07.2025 | 31,18 | 31,70 | 31,18 | 31,67 | 1,64% | 23.664,00 |
| 28.07.2025 | 31,84 | 31,87 | 31,04 | 31,16 | -1,52% | 7.365,00 |
| 25.07.2025 | 31,93 | 31,93 | 31,47 | 31,64 | -0,94% | 4.744,00 |
| 24.07.2025 | 31,12 | 32,08 | 31,09 | 31,94 | 4,34% | 25.451,00 |
| 23.07.2025 | 30,53 | 30,69 | 30,20 | 30,61 | 0,79% | 10.624,00 |
| 22.07.2025 | 30,16 | 30,45 | 30,16 | 30,37 | 0,33% | 13.629,00 |
| 21.07.2025 | 30,35 | 30,41 | 30,17 | 30,27 | -0,69% | 9.864,00 |
| 18.07.2025 | 30,72 | 30,80 | 30,29 | 30,48 | -0,23% | 5.749,00 |
| 17.07.2025 | 30,56 | 30,62 | 30,39 | 30,55 | 0,86% | 12.615,00 |
| 16.07.2025 | 30,15 | 30,69 | 30,13 | 30,29 | 0,20% | 16.490,00 |
| 15.07.2025 | 30,64 | 30,64 | 30,19 | 30,23 | -1,50% | 15.549,00 |
| 14.07.2025 | 30,57 | 30,69 | 30,37 | 30,69 | 0,66% | 13.910,00 |
| 11.07.2025 | 30,50 | 30,59 | 30,40 | 30,49 | -0,42% | 12.125,00 |
| 10.07.2025 | 31,15 | 31,15 | 30,04 | 30,62 | -1,29% | 17.396,00 |
| 09.07.2025 | 30,97 | 31,17 | 30,92 | 31,02 | -0,32% | 21.447,00 |
| 08.07.2025 | 30,93 | 31,12 | 30,82 | 31,12 | 0,65% | 9.756,00 |
| 07.07.2025 | 30,92 | 31,03 | 30,79 | 30,92 | 0,06% | 11.652,00 |
| 04.07.2025 | 31,04 | 31,15 | 30,74 | 30,90 | -0,32% | 4.907,00 |
| 03.07.2025 | 31,12 | 31,12 | 30,77 | 31,00 | 0,32% | 4.295,00 |
| 02.07.2025 | 31,21 | 31,23 | 30,90 | 30,90 | -0,71% | 1.223,00 |
| 01.07.2025 | 30,97 | 31,20 | 30,90 | 31,12 | 0,78% | 13.749,00 |
| 30.06.2025 | 31,28 | 31,28 | 30,88 | 30,88 | -0,87% | 6.518,00 |
| 27.06.2025 | 30,87 | 31,15 | 30,87 | 31,15 | 1,37% | 16.190,00 |
| 26.06.2025 | 30,92 | 31,01 | 30,66 | 30,73 | -0,42% | 11.953,00 |
| 25.06.2025 | 31,85 | 31,93 | 30,78 | 30,86 | -3,59% | 28.909,00 |
| 24.06.2025 | 31,31 | 32,01 | 31,23 | 32,01 | 2,93% | 13.805,00 |
| 23.06.2025 | 30,30 | 31,10 | 30,30 | 31,10 | 2,13% | 18.069,00 |
| 20.06.2025 | 30,50 | 30,67 | 30,36 | 30,45 | 0,33% | 11.044,00 |
| 19.06.2025 | 30,16 | 30,53 | 30,16 | 30,35 | 0,20% | 6.709,00 |
| 18.06.2025 | 30,55 | 30,66 | 30,29 | 30,29 | -0,92% | 14.072,00 |
| 17.06.2025 | 30,96 | 31,01 | 30,40 | 30,57 | -2,02% | 12.304,00 |
| 16.06.2025 | 30,76 | 31,36 | 30,55 | 31,20 | 1,69% | 18.101,00 |
| 13.06.2025 | 30,90 | 30,99 | 30,18 | 30,68 | -1,73% | 27.105,00 |
| 12.06.2025 | 32,13 | 32,28 | 30,97 | 31,22 | -3,46% | 36.971,00 |
| 11.06.2025 | 32,80 | 32,90 | 32,24 | 32,34 | -1,43% | 25.400,00 |
| 10.06.2025 | 33,37 | 33,37 | 32,79 | 32,81 | -2,15% | 18.641,00 |
| 09.06.2025 | 33,77 | 33,91 | 33,53 | 33,53 | -0,97% | 2.307,00 |
| 06.06.2025 | 34,02 | 34,14 | 33,75 | 33,86 | -0,03% | 12.206,00 |
| 05.06.2025 | 33,62 | 34,00 | 33,62 | 33,87 | 0,53% | 12.463,00 |
| 04.06.2025 | 33,56 | 33,71 | 33,32 | 33,69 | 1,05% | 6.499,00 |
| 03.06.2025 | 33,06 | 33,78 | 33,06 | 33,34 | 0,79% | 7.160,00 |
| 02.06.2025 | 33,27 | 33,47 | 32,78 | 33,08 | -0,78% | 10.740,00 |
| 30.05.2025 | 33,28 | 33,40 | 33,09 | 33,34 | 0,60% | 6.692,00 |
| 29.05.2025 | 33,59 | 33,65 | 33,14 | 33,14 | -0,96% | 8.827,00 |
| 28.05.2025 | 34,17 | 34,33 | 33,33 | 33,46 | -2,14% | 24.563,00 |
| 27.05.2025 | 34,13 | 34,35 | 34,04 | 34,19 | 0,09% | 11.263,00 |
| 26.05.2025 | 34,08 | 34,17 | 33,89 | 34,16 | 1,07% | 22.750,00 |
| 23.05.2025 | 34,19 | 34,40 | 33,61 | 33,80 | -1,60% | 20.612,00 |
| 22.05.2025 | 34,09 | 34,38 | 34,00 | 34,35 | 0,94% | 24.249,00 |
| 21.05.2025 | 33,53 | 34,33 | 33,44 | 34,03 | 0,65% | 9.254,00 |
| 20.05.2025 | 33,50 | 33,85 | 33,37 | 33,81 | 1,08% | 23.831,00 |
| 19.05.2025 | 32,75 | 33,51 | 32,72 | 33,45 | 1,52% | 30.427,00 |
| 16.05.2025 | 32,58 | 33,00 | 32,40 | 32,95 | 1,48% | 4.236,00 |
| 15.05.2025 | 31,98 | 32,70 | 31,31 | 32,47 | 2,43% | 19.095,00 |
| 14.05.2025 | 31,72 | 32,01 | 31,65 | 31,70 | 0,13% | 3.708,00 |
| 13.05.2025 | 31,79 | 31,93 | 31,57 | 31,66 | -0,31% | 8.852,00 |
| 12.05.2025 | 32,31 | 32,49 | 31,42 | 31,76 | -1,79% | 17.972,00 |
| 09.05.2025 | 32,03 | 32,34 | 31,89 | 32,34 | 1,41% | 17.454,00 |
| 08.05.2025 | 31,90 | 32,14 | 31,75 | 31,89 | 0,16% | 12.871,00 |
| 07.05.2025 | 31,92 | 32,30 | 31,83 | 31,84 | -0,66% | 18.947,00 |
| 06.05.2025 | 31,86 | 32,09 | 31,86 | 32,05 | 0,19% | 10.294,00 |
| 05.05.2025 | 31,73 | 32,08 | 31,73 | 31,99 | 1,20% | 13.695,00 |
| 02.05.2025 | 31,84 | 31,91 | 31,53 | 31,61 | 0,41% | 25.753,00 |
| 30.04.2025 | 31,01 | 31,68 | 31,01 | 31,48 | 1,78% | 6.269,00 |
| 29.04.2025 | 30,87 | 31,11 | 30,85 | 30,93 | 0,16% | 30.418,00 |
| 28.04.2025 | 31,20 | 31,29 | 30,83 | 30,88 | -1,44% | 17.318,00 |
| 25.04.2025 | 31,94 | 32,18 | 31,12 | 31,33 | -4,19% | 37.274,00 |
| 24.04.2025 | 32,85 | 32,89 | 32,55 | 32,70 | -0,06% | 11.061,00 |
| 23.04.2025 | 32,27 | 32,81 | 32,05 | 32,72 | 1,77% | 23.999,00 |
| 22.04.2025 | 31,43 | 32,15 | 31,43 | 32,15 | 0,94% | 8.341,00 |
| 17.04.2025 | 32,00 | 32,03 | 31,60 | 31,85 | -0,09% | 13.116,00 |
| 16.04.2025 | 31,36 | 32,10 | 31,36 | 31,88 | 0,38% | 7.593,00 |
| 15.04.2025 | 31,35 | 31,77 | 31,33 | 31,76 | 1,15% | 37.084,00 |
| 14.04.2025 | 30,85 | 31,47 | 30,56 | 31,40 | 1,52% | 25.944,00 |
| 11.04.2025 | 31,91 | 31,91 | 30,27 | 30,93 | -2,46% | 16.001,00 |
| 10.04.2025 | 32,15 | 32,15 | 31,19 | 31,71 | -4,92% | 13.979,00 |
| 09.04.2025 | 31,10 | 33,40 | 30,69 | 33,35 | 5,91% | 39.706,00 |
| 08.04.2025 | 31,68 | 32,05 | 30,81 | 31,49 | -0,38% | 58.631,00 |
| 07.04.2025 | 30,05 | 31,80 | 29,92 | 31,61 | -2,29% | 96.798,00 |
| 04.04.2025 | 33,87 | 34,08 | 32,20 | 32,35 | -4,77% | 77.407,00 |
| 03.04.2025 | 33,50 | 34,30 | 33,50 | 33,97 | -0,09% | 25.339,00 |