29,430€
-0,47%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,56 | 29,63 | 29,25 | 29,42 | -0,52% | 10.198,00 |
| 14.10.2025 | 29,31 | 29,82 | 29,31 | 29,57 | 0,92% | 18.239,00 |
| 13.10.2025 | 29,69 | 29,74 | 29,27 | 29,30 | -1,05% | 8.079,00 |
| 10.10.2025 | 29,79 | 29,92 | 29,59 | 29,61 | 0,24% | 7.138,00 |
| 09.10.2025 | 29,14 | 29,74 | 29,14 | 29,54 | 0,96% | 7.521,00 |
| 08.10.2025 | 29,16 | 29,36 | 29,06 | 29,26 | 0,55% | 8.018,00 |
| 07.10.2025 | 29,15 | 29,23 | 28,97 | 29,10 | -0,10% | 11.735,00 |
| 06.10.2025 | 29,11 | 29,39 | 28,93 | 29,13 | 0,21% | 6.024,00 |
| 03.10.2025 | 29,27 | 29,39 | 28,99 | 29,07 | -0,10% | 13.976,00 |
| 02.10.2025 | 29,24 | 29,46 | 28,99 | 29,10 | 0,07% | 42.149,00 |
| 01.10.2025 | 29,07 | 29,34 | 29,07 | 29,08 | -0,14% | 28.468,00 |
| 30.09.2025 | 28,94 | 29,20 | 28,70 | 29,12 | 1,39% | 10.910,00 |
| 29.09.2025 | 28,82 | 28,87 | 28,55 | 28,72 | 0,03% | 18.151,00 |
| 26.09.2025 | 28,70 | 28,78 | 28,58 | 28,71 | 0,03% | 3.989,00 |
| 25.09.2025 | 28,71 | 28,75 | 28,44 | 28,70 | 0,10% | 12.628,00 |
| 24.09.2025 | 28,40 | 28,82 | 28,40 | 28,67 | 0,60% | 124.589,00 |
| 23.09.2025 | 28,81 | 28,81 | 28,25 | 28,50 | -0,14% | 23.384,00 |
| 22.09.2025 | 29,15 | 29,15 | 28,29 | 28,54 | -1,79% | 21.860,00 |
| 19.09.2025 | 29,30 | 29,36 | 29,05 | 29,06 | -0,51% | 5.796,00 |
| 18.09.2025 | 29,24 | 29,31 | 29,11 | 29,21 | 0,27% | 15.626,00 |
| 17.09.2025 | 29,29 | 29,41 | 29,00 | 29,13 | -0,65% | 22.268,00 |
| 16.09.2025 | 29,83 | 29,86 | 29,24 | 29,32 | -1,58% | 34.555,00 |
| 15.09.2025 | 30,00 | 30,01 | 29,75 | 29,79 | -0,53% | 14.853,00 |
| 12.09.2025 | 30,11 | 30,11 | 29,92 | 29,95 | -0,76% | 18.204,00 |
| 11.09.2025 | 29,93 | 30,18 | 29,93 | 30,18 | 0,43% | 14.947,00 |
| 10.09.2025 | 30,76 | 30,76 | 29,88 | 30,05 | -1,80% | 22.343,00 |
| 09.09.2025 | 30,44 | 30,72 | 30,37 | 30,60 | 0,26% | 12.314,00 |
| 08.09.2025 | 31,59 | 31,71 | 30,07 | 30,52 | -3,87% | 26.318,00 |
| 05.09.2025 | 31,86 | 31,86 | 31,59 | 31,75 | 0,13% | 6.167,00 |
| 04.09.2025 | 31,16 | 31,82 | 31,14 | 31,71 | 1,99% | 11.808,00 |
| 03.09.2025 | 31,40 | 31,48 | 31,00 | 31,09 | -0,77% | 9.542,00 |
| 02.09.2025 | 31,44 | 31,47 | 31,18 | 31,33 | -0,19% | 6.090,00 |
| 01.09.2025 | 31,21 | 31,41 | 31,18 | 31,39 | 0,00% | 12.464,00 |
| 29.08.2025 | 31,32 | 31,49 | 31,16 | 31,39 | -0,06% | 6.623,00 |
| 28.08.2025 | 31,68 | 31,75 | 31,26 | 31,41 | -0,63% | 1.898,00 |
| 27.08.2025 | 31,57 | 31,71 | 31,56 | 31,61 | 0,13% | 7.280,00 |
| 26.08.2025 | 31,38 | 32,01 | 31,38 | 31,57 | 0,48% | 7.769,00 |
| 25.08.2025 | 31,40 | 31,52 | 31,06 | 31,42 | 0,35% | 9.744,00 |
| 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 |