34,035€
0,10%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 33,55 | 34,40 | 33,50 | 34,04 | 0,10% | 23.849,00 |
| 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 |
| 21.02.2025 | 34,20 | 34,53 | 34,16 | 34,40 | 0,41% | 21.605,00 |
| 20.02.2025 | 34,39 | 34,73 | 33,84 | 34,26 | -0,49% | 24.379,00 |
| 19.02.2025 | 34,43 | 34,86 | 34,25 | 34,43 | -0,03% | 21.425,00 |
| 18.02.2025 | 34,00 | 34,51 | 34,00 | 34,44 | 1,29% | 19.174,00 |
| 17.02.2025 | 33,65 | 34,02 | 33,59 | 34,00 | 1,13% | 30.763,00 |
| 14.02.2025 | 33,70 | 33,72 | 33,38 | 33,62 | -0,09% | 14.918,00 |
| 13.02.2025 | 34,22 | 34,42 | 33,33 | 33,65 | -1,72% | 18.713,00 |
| 12.02.2025 | 33,91 | 34,30 | 33,81 | 34,24 | 1,00% | 21.220,00 |
| 11.02.2025 | 33,40 | 33,99 | 33,40 | 33,90 | 1,25% | 18.129,00 |
| 10.02.2025 | 33,06 | 33,50 | 33,04 | 33,48 | 1,61% | 13.539,00 |
| 07.02.2025 | 32,95 | 33,15 | 32,95 | 32,95 | 0,30% | 24.122,00 |
| 06.02.2025 | 32,77 | 32,98 | 32,58 | 32,85 | 0,18% | 9.433,00 |
| 05.02.2025 | 32,23 | 32,79 | 32,23 | 32,79 | 1,39% | 11.961,00 |
| 04.02.2025 | 32,50 | 32,60 | 32,15 | 32,34 | -0,71% | 11.740,00 |
| 03.02.2025 | 31,79 | 32,70 | 31,64 | 32,57 | 0,80% | 24.889,00 |
| 31.01.2025 | 32,23 | 32,40 | 32,11 | 32,31 | 0,31% | 29.644,00 |
| 30.01.2025 | 32,00 | 32,28 | 31,90 | 32,21 | 0,85% | 13.421,00 |
| 29.01.2025 | 30,68 | 32,25 | 30,39 | 31,94 | 4,24% | 33.212,00 |
| 28.01.2025 | 29,98 | 30,74 | 29,90 | 30,64 | 2,34% | 16.198,00 |
| 27.01.2025 | 29,30 | 29,97 | 29,20 | 29,94 | 1,87% | 16.354,00 |
| 24.01.2025 | 30,15 | 30,20 | 29,30 | 29,39 | -2,26% | 19.135,00 |
| 23.01.2025 | 29,93 | 30,20 | 29,93 | 30,07 | 0,40% | 21.154,00 |
| 22.01.2025 | 30,41 | 30,42 | 29,86 | 29,95 | -1,16% | 11.554,00 |
| 21.01.2025 | 30,19 | 30,51 | 30,16 | 30,30 | 0,36% | 8.644,00 |
| 20.01.2025 | 30,21 | 30,45 | 30,19 | 30,19 | -0,40% | 25.067,00 |
| 17.01.2025 | 30,26 | 30,38 | 30,10 | 30,31 | 0,26% | 12.778,00 |
| 16.01.2025 | 30,01 | 30,28 | 29,55 | 30,23 | 0,70% | 14.946,00 |
| 15.01.2025 | 30,10 | 30,29 | 29,93 | 30,02 | -0,27% | 30.296,00 |
| 14.01.2025 | 29,88 | 30,15 | 29,75 | 30,10 | 0,91% | 22.178,00 |
| 13.01.2025 | 29,50 | 29,95 | 29,37 | 29,83 | 1,50% | 20.745,00 |
| 10.01.2025 | 29,49 | 29,76 | 29,30 | 29,39 | -0,41% | 14.772,00 |
| 09.01.2025 | 29,04 | 29,59 | 29,04 | 29,51 | 1,41% | 17.986,00 |
| 08.01.2025 | 28,96 | 29,15 | 28,85 | 29,10 | 0,03% | 11.091,00 |
| 07.01.2025 | 28,94 | 29,09 | 28,85 | 29,09 | 0,94% | 13.352,00 |
| 06.01.2025 | 29,57 | 29,57 | 28,68 | 28,82 | -1,94% | 11.089,00 |
| 03.01.2025 | 29,25 | 29,43 | 29,14 | 29,39 | 0,72% | 20.341,00 |
| 02.01.2025 | 28,83 | 29,18 | 28,83 | 29,18 | 1,18% | 9.187,00 |
| 30.12.2024 | 29,00 | 29,00 | 28,84 | 28,84 | -0,45% | 4.771,00 |
| 27.12.2024 | 28,77 | 29,00 | 28,65 | 28,97 | 0,24% | 17.584,00 |
| 23.12.2024 | 28,89 | 28,95 | 28,70 | 28,90 | -0,34% | 19.605,00 |
| 20.12.2024 | 29,01 | 29,01 | 28,70 | 29,00 | -0,72% | 16.841,00 |
| 19.12.2024 | 28,98 | 29,43 | 28,90 | 29,21 | -0,17% | 15.853,00 |
| 18.12.2024 | 29,66 | 29,73 | 29,26 | 29,26 | -1,65% | 88.751,00 |
| 17.12.2024 | 29,96 | 30,04 | 29,75 | 29,75 | -0,57% | 94.005,00 |
| 16.12.2024 | 29,72 | 30,16 | 29,72 | 29,92 | 0,44% | 16.037,00 |
| 13.12.2024 | 29,91 | 30,00 | 29,77 | 29,79 | -0,40% | 17.710,00 |
| 12.12.2024 | 29,73 | 30,01 | 29,67 | 29,91 | 0,20% | 16.011,00 |
| 11.12.2024 | 29,66 | 30,00 | 29,63 | 29,85 | 0,64% | 16.662,00 |
| 10.12.2024 | 29,54 | 29,96 | 29,50 | 29,66 | -0,37% | 41.028,00 |
| 09.12.2024 | 30,56 | 30,70 | 29,75 | 29,77 | -2,90% | 23.055,00 |
| 06.12.2024 | 30,49 | 30,76 | 30,49 | 30,66 | 0,43% | 24.612,00 |
| 05.12.2024 | 30,25 | 30,62 | 30,25 | 30,53 | 0,93% | 9.837,00 |
| 04.12.2024 | 30,68 | 30,68 | 30,20 | 30,25 | -1,27% | 68.708,00 |
| 03.12.2024 | 30,52 | 30,64 | 30,34 | 30,64 | 0,86% | 15.104,00 |
| 02.12.2024 | 30,15 | 30,53 | 30,15 | 30,38 | 0,36% | 25.919,00 |
| 29.11.2024 | 30,10 | 30,30 | 30,01 | 30,27 | 0,40% | 10.083,00 |
| 28.11.2024 | 29,94 | 30,15 | 29,87 | 30,15 | 0,60% | 23.923,00 |
| 27.11.2024 | 29,83 | 30,00 | 29,75 | 29,97 | 0,60% | 12.433,00 |
| 26.11.2024 | 29,62 | 29,93 | 29,61 | 29,79 | 0,57% | 14.493,00 |
| 25.11.2024 | 29,35 | 29,99 | 29,35 | 29,62 | 0,75% | 32.673,00 |
| 22.11.2024 | 28,97 | 29,40 | 28,95 | 29,40 | 1,59% | 15.776,00 |
| 21.11.2024 | 28,91 | 29,05 | 28,70 | 28,94 | 0,49% | 15.621,00 |
| 20.11.2024 | 28,67 | 28,98 | 28,67 | 28,80 | 0,52% | 9.901,00 |
| 19.11.2024 | 28,74 | 28,80 | 28,50 | 28,65 | -0,35% | 17.986,00 |
| 18.11.2024 | 28,75 | 28,75 | 28,46 | 28,75 | 0,07% | 15.993,00 |
| 15.11.2024 | 28,65 | 28,73 | 28,59 | 28,73 | -0,07% | 8.144,00 |
| 14.11.2024 | 27,92 | 29,08 | 27,92 | 28,75 | 2,83% | 36.211,00 |
| 13.11.2024 | 28,02 | 28,14 | 27,78 | 27,96 | -0,50% | 7.898,00 |
| 12.11.2024 | 28,64 | 28,64 | 27,89 | 28,10 | -2,02% | 11.507,00 |
| 11.11.2024 | 28,58 | 28,75 | 28,52 | 28,68 | 0,28% | 26.695,00 |
| 08.11.2024 | 28,24 | 28,60 | 28,24 | 28,60 | 0,92% | 13.115,00 |