28,950€
-0,89%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
Ask:
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 28,40 | 28,43 | 28,08 | 28,34 | -0,21% | 11.868,00 |
| 06.11.2024 | 28,36 | 28,68 | 28,36 | 28,40 | 1,03% | 15.216,00 |
| 05.11.2024 | 27,93 | 28,17 | 27,92 | 28,11 | 0,43% | 14.669,00 |
| 04.11.2024 | 27,99 | 28,14 | 27,91 | 27,99 | -0,14% | 21.703,00 |
| 01.11.2024 | 27,83 | 28,08 | 27,83 | 28,03 | 0,94% | 5.434,00 |
| 31.10.2024 | 27,93 | 27,93 | 27,69 | 27,77 | -1,21% | 6.711,00 |
| 30.10.2024 | 28,49 | 28,49 | 27,96 | 28,11 | -0,85% | 20.421,00 |
| 29.10.2024 | 28,23 | 28,40 | 28,23 | 28,35 | 0,53% | 13.361,00 |
| 28.10.2024 | 28,12 | 28,30 | 28,10 | 28,20 | 0,57% | 13.980,00 |
| 25.10.2024 | 28,06 | 28,28 | 28,00 | 28,04 | 0,07% | 7.425,00 |
| 24.10.2024 | 27,86 | 28,12 | 27,78 | 28,02 | 1,82% | 9.636,00 |
| 23.10.2024 | 27,71 | 27,72 | 27,52 | 27,52 | -0,29% | 7.081,00 |
| 22.10.2024 | 27,97 | 27,97 | 27,38 | 27,60 | -1,43% | 15.583,00 |
| 21.10.2024 | 28,28 | 28,28 | 27,85 | 28,00 | -0,78% | 21.980,00 |
| 18.10.2024 | 28,15 | 28,33 | 27,91 | 28,22 | 0,18% | 13.390,00 |
| 17.10.2024 | 28,20 | 28,31 | 28,17 | 28,17 | -0,28% | 16.079,00 |
| 16.10.2024 | 27,95 | 28,25 | 27,90 | 28,25 | 1,04% | 34.238,00 |
| 15.10.2024 | 27,54 | 28,05 | 27,54 | 27,96 | 1,34% | 18.372,00 |
| 14.10.2024 | 27,10 | 27,59 | 27,10 | 27,59 | 1,70% | 22.457,00 |
| 11.10.2024 | 27,35 | 27,40 | 26,99 | 27,13 | -0,66% | 54.841,00 |
| 10.10.2024 | 26,86 | 27,39 | 26,76 | 27,31 | 2,09% | 27.245,00 |
| 09.10.2024 | 26,53 | 26,75 | 26,52 | 26,75 | 0,60% | 19.088,00 |
| 08.10.2024 | 26,35 | 26,66 | 26,30 | 26,59 | 0,38% | 3.506,00 |
| 07.10.2024 | 26,32 | 26,50 | 26,29 | 26,49 | 0,49% | 29.455,00 |
| 04.10.2024 | 26,21 | 26,40 | 26,20 | 26,36 | 0,38% | 4.849,00 |
| 03.10.2024 | 26,20 | 26,39 | 26,20 | 26,26 | -0,08% | 1.222,00 |
| 02.10.2024 | 26,47 | 26,50 | 26,21 | 26,28 | -1,20% | 7.634,00 |
| 01.10.2024 | 26,46 | 26,60 | 26,39 | 26,60 | 0,57% | 12.707,00 |
| 30.09.2024 | 26,20 | 26,49 | 26,16 | 26,45 | 0,69% | 21.124,00 |
| 27.09.2024 | 26,32 | 26,33 | 26,21 | 26,27 | -0,19% | 10.312,00 |
| 26.09.2024 | 26,58 | 26,64 | 26,24 | 26,32 | -0,42% | 8.497,00 |
| 25.09.2024 | 26,32 | 26,57 | 26,32 | 26,43 | 0,11% | 10.588,00 |
| 24.09.2024 | 26,27 | 26,46 | 26,19 | 26,40 | 0,42% | 12.078,00 |
| 23.09.2024 | 26,11 | 26,39 | 26,11 | 26,29 | 0,38% | 12.254,00 |
| 20.09.2024 | 25,96 | 26,22 | 25,94 | 26,19 | 0,77% | 9.640,00 |
| 19.09.2024 | 26,43 | 26,43 | 25,74 | 25,99 | -1,33% | 21.349,00 |
| 18.09.2024 | 26,66 | 26,78 | 26,34 | 26,34 | -0,75% | 7.787,00 |
| 17.09.2024 | 26,95 | 26,97 | 26,54 | 26,54 | -1,34% | 13.110,00 |
| 16.09.2024 | 26,80 | 26,95 | 26,72 | 26,90 | 0,37% | 8.196,00 |
| 13.09.2024 | 26,65 | 26,90 | 26,60 | 26,80 | 0,79% | 20.969,00 |
| 12.09.2024 | 26,45 | 26,65 | 26,34 | 26,59 | 1,03% | 11.562,00 |
| 11.09.2024 | 26,03 | 26,32 | 26,01 | 26,32 | 0,84% | 6.920,00 |
| 10.09.2024 | 25,88 | 26,10 | 25,88 | 26,10 | -0,61% | 13.911,00 |
| 09.09.2024 | 26,00 | 26,26 | 25,99 | 26,26 | 1,00% | 13.222,00 |
| 06.09.2024 | 26,23 | 26,36 | 25,92 | 26,00 | -1,18% | 14.998,00 |
| 05.09.2024 | 26,06 | 26,41 | 26,00 | 26,31 | 0,84% | 20.073,00 |
| 04.09.2024 | 25,56 | 26,13 | 25,56 | 26,09 | 1,24% | 23.355,00 |
| 03.09.2024 | 25,89 | 26,00 | 25,70 | 25,77 | -0,73% | 12.198,00 |
| 02.09.2024 | 25,65 | 25,99 | 25,65 | 25,96 | 1,33% | 21.141,00 |
| 30.08.2024 | 25,66 | 25,85 | 25,62 | 25,62 | -0,31% | 9.007,00 |
| 29.08.2024 | 25,43 | 25,80 | 25,43 | 25,70 | 0,63% | 10.448,00 |
| 28.08.2024 | 25,30 | 25,59 | 25,30 | 25,54 | 0,63% | 19.130,00 |
| 27.08.2024 | 25,17 | 25,40 | 25,17 | 25,38 | 0,79% | 8.263,00 |
| 26.08.2024 | 25,10 | 25,26 | 25,10 | 25,18 | 0,16% | 5.089,00 |
| 23.08.2024 | 24,99 | 25,26 | 24,99 | 25,14 | 0,04% | 7.868,00 |
| 22.08.2024 | 25,02 | 25,14 | 24,96 | 25,13 | 0,44% | 3.730,00 |
| 21.08.2024 | 25,05 | 25,10 | 24,95 | 25,02 | -0,04% | 19.756,00 |
| 20.08.2024 | 25,19 | 25,28 | 24,98 | 25,03 | -0,64% | 15.740,00 |
| 19.08.2024 | 25,09 | 25,32 | 25,09 | 25,19 | 0,28% | 8.567,00 |
| 16.08.2024 | 25,01 | 25,19 | 24,99 | 25,12 | 0,28% | 25.155,00 |
| 15.08.2024 | 24,95 | 25,06 | 24,91 | 25,05 | 0,44% | 13.243,00 |
| 14.08.2024 | 24,80 | 24,94 | 24,72 | 24,94 | 0,85% | 9.802,00 |
| 13.08.2024 | 24,70 | 24,85 | 24,69 | 24,73 | 0,04% | 6.446,00 |
| 12.08.2024 | 24,66 | 24,80 | 24,58 | 24,72 | 0,73% | 10.124,00 |
| 09.08.2024 | 24,39 | 24,61 | 24,35 | 24,54 | 0,53% | 15.902,00 |
| 08.08.2024 | 24,12 | 24,53 | 24,10 | 24,41 | 1,67% | 28.986,00 |
| 07.08.2024 | 23,77 | 24,06 | 23,72 | 24,01 | 0,67% | 5.787,00 |
| 06.08.2024 | 23,87 | 23,97 | 23,50 | 23,85 | 0,97% | 14.004,00 |
| 05.08.2024 | 23,68 | 23,92 | 22,96 | 23,62 | -1,99% | 58.405,00 |