30,220€
-0,03%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 30,17 | 30,26 | 30,11 | 30,23 | -0,02% | 7.370,00 |
| 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 |
| 02.04.2025 | 34,46 | 34,62 | 34,00 | 34,00 | -1,82% | 16.010,00 |
| 01.04.2025 | 34,29 | 34,63 | 34,26 | 34,63 | 1,26% | 16.762,00 |
| 31.03.2025 | 34,00 | 34,50 | 33,92 | 34,20 | 0,18% | 23.256,00 |
| 28.03.2025 | 33,36 | 34,21 | 33,36 | 34,14 | 1,97% | 7.537,00 |
| 27.03.2025 | 33,40 | 33,57 | 33,32 | 33,48 | 0,15% | 6.996,00 |
| 26.03.2025 | 33,38 | 33,51 | 32,91 | 33,43 | -0,15% | 9.468,00 |
| 25.03.2025 | 33,30 | 33,60 | 33,30 | 33,48 | 0,45% | 12.169,00 |
| 24.03.2025 | 33,87 | 33,91 | 33,20 | 33,33 | -1,27% | 6.082,00 |
| 21.03.2025 | 33,32 | 33,77 | 33,31 | 33,76 | 1,23% | 16.395,00 |
| 20.03.2025 | 33,60 | 33,64 | 33,30 | 33,35 | -0,68% | 12.291,00 |
| 19.03.2025 | 33,82 | 33,89 | 33,50 | 33,58 | -0,71% | 14.386,00 |
| 18.03.2025 | 33,84 | 34,07 | 33,55 | 33,82 | -0,18% | 26.410,00 |
| 17.03.2025 | 33,78 | 33,91 | 33,54 | 33,88 | 0,65% | 13.037,00 |
| 14.03.2025 | 33,95 | 33,95 | 33,33 | 33,66 | -0,27% | 10.816,00 |
| 13.03.2025 | 33,28 | 33,89 | 33,15 | 33,75 | 1,14% | 16.918,00 |
| 12.03.2025 | 33,50 | 33,65 | 32,99 | 33,37 | -0,15% | 16.642,00 |
| 11.03.2025 | 34,60 | 34,76 | 33,22 | 33,42 | -2,71% | 31.790,00 |
| 10.03.2025 | 34,40 | 34,53 | 33,70 | 34,35 | 1,03% | 16.082,00 |
| 07.03.2025 | 32,92 | 34,11 | 32,92 | 34,00 | 2,87% | 25.529,00 |
| 06.03.2025 | 34,29 | 34,36 | 32,61 | 33,05 | -3,81% | 54.466,00 |
| 05.03.2025 | 35,34 | 35,36 | 33,91 | 34,36 | -2,36% | 35.774,00 |
| 04.03.2025 | 35,75 | 35,88 | 35,17 | 35,19 | -1,43% | 22.753,00 |
| 03.03.2025 | 34,75 | 35,92 | 34,75 | 35,70 | 2,56% | 38.960,00 |
| 28.02.2025 | 34,19 | 34,83 | 34,12 | 34,81 | 1,19% | 13.227,00 |
| 27.02.2025 | 33,82 | 34,58 | 33,61 | 34,40 | 1,87% | 14.595,00 |
| 26.02.2025 | 34,10 | 34,30 | 33,48 | 33,77 | -3,51% | 49.490,00 |
| 25.02.2025 | 34,61 | 35,04 | 34,40 | 35,00 | 1,19% | 169.163,00 |
| 24.02.2025 | 34,61 | 34,83 | 34,56 | 34,59 | 0,55% | 24.951,00 |