27,690€
-0,75%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
Ask:
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 27,83 | 28,16 | 27,60 | 27,73 | -0,61% | 5.023,00 |
| 04.06.2026 | 28,09 | 28,61 | 27,90 | 27,90 | -0,68% | 1.349,00 |
| 03.06.2026 | 28,85 | 28,85 | 27,98 | 28,09 | -2,94% | 11.784,00 |
| 02.06.2026 | 28,88 | 29,25 | 28,84 | 28,94 | 0,59% | 5.892,00 |
| 01.06.2026 | 28,89 | 28,98 | 28,65 | 28,77 | -0,07% | 11.596,00 |
| 29.05.2026 | 29,19 | 29,19 | 28,73 | 28,79 | -0,55% | 8.408,00 |
| 28.05.2026 | 29,35 | 29,35 | 28,90 | 28,95 | -1,90% | 4.908,00 |
| 27.05.2026 | 29,18 | 29,51 | 29,16 | 29,51 | 1,20% | 14.582,00 |
| 26.05.2026 | 29,37 | 29,48 | 29,06 | 29,16 | -0,85% | 10.556,00 |
| 25.05.2026 | 29,54 | 29,54 | 29,24 | 29,41 | 0,17% | 3.250,00 |
| 22.05.2026 | 29,21 | 29,55 | 29,19 | 29,36 | 0,34% | 5.671,00 |
| 21.05.2026 | 29,18 | 29,30 | 28,90 | 29,26 | 0,38% | 7.760,00 |
| 20.05.2026 | 29,36 | 29,36 | 28,98 | 29,15 | -0,58% | 10.252,00 |
| 19.05.2026 | 28,74 | 29,47 | 28,72 | 29,32 | 2,23% | 21.231,00 |
| 18.05.2026 | 27,50 | 28,73 | 27,38 | 28,68 | 3,35% | 35.264,00 |
| 15.05.2026 | 27,59 | 27,88 | 27,59 | 27,75 | -0,22% | 12.442,00 |
| 14.05.2026 | 28,04 | 28,16 | 27,68 | 27,81 | -1,66% | 5.212,00 |
| 13.05.2026 | 27,95 | 28,56 | 27,19 | 28,28 | 2,24% | 26.183,00 |
| 11.05.2026 | 27,43 | 27,89 | 27,31 | 27,66 | 0,99% | 15.802,00 |
| 08.05.2026 | 27,71 | 27,71 | 27,39 | 27,39 | -1,15% | 10.031,00 |
| 07.05.2026 | 27,90 | 27,90 | 27,55 | 27,71 | -0,79% | 8.943,00 |
| 06.05.2026 | 27,52 | 28,00 | 27,20 | 27,93 | 1,71% | 11.554,00 |
| 05.05.2026 | 27,18 | 27,46 | 27,02 | 27,46 | 1,33% | 10.304,00 |
| 04.05.2026 | 27,86 | 27,86 | 26,91 | 27,10 | -1,74% | 17.534,00 |
| 30.04.2026 | 27,26 | 27,58 | 27,10 | 27,58 | 0,88% | 27.963,00 |
| 29.04.2026 | 27,29 | 27,41 | 26,82 | 27,34 | 1,71% | 31.009,00 |
| 28.04.2026 | 26,91 | 26,91 | 26,52 | 26,88 | -0,26% | 34.388,00 |
| 27.04.2026 | 27,69 | 27,70 | 26,80 | 26,95 | -2,60% | 30.736,00 |
| 24.04.2026 | 27,39 | 27,89 | 27,39 | 27,67 | 0,36% | 14.089,00 |
| 23.04.2026 | 27,41 | 27,84 | 27,39 | 27,57 | -0,22% | 25.257,00 |
| 22.04.2026 | 29,10 | 29,13 | 27,25 | 27,63 | -4,79% | 64.661,00 |
| 21.04.2026 | 29,60 | 29,60 | 28,72 | 29,02 | -1,99% | 10.675,00 |
| 20.04.2026 | 29,32 | 29,61 | 29,25 | 29,61 | 0,48% | 9.501,00 |
| 17.04.2026 | 29,18 | 29,56 | 28,99 | 29,47 | 1,38% | 20.727,00 |
| 16.04.2026 | 28,59 | 29,11 | 27,93 | 29,07 | 1,61% | 30.043,00 |
| 15.04.2026 | 28,80 | 28,90 | 28,45 | 28,61 | -0,69% | 19.586,00 |
| 14.04.2026 | 29,17 | 29,30 | 28,65 | 28,81 | -1,30% | 36.998,00 |
| 13.04.2026 | 30,81 | 30,94 | 28,98 | 29,19 | -5,99% | 29.273,00 |
| 10.04.2026 | 31,25 | 31,35 | 30,98 | 31,05 | -0,70% | 13.057,00 |
| 09.04.2026 | 31,29 | 31,30 | 31,10 | 31,27 | -0,16% | 9.920,00 |
| 08.04.2026 | 31,78 | 31,83 | 30,75 | 31,32 | 1,82% | 18.125,00 |
| 07.04.2026 | 30,73 | 31,17 | 30,59 | 30,76 | -0,03% | 34.710,00 |
| 02.04.2026 | 30,57 | 32,00 | 29,95 | 30,77 | -3,57% | 29.542,00 |
| 01.04.2026 | 32,41 | 32,68 | 31,82 | 31,91 | -0,87% | 21.165,00 |
| 31.03.2026 | 32,40 | 32,58 | 32,00 | 32,19 | -0,03% | 26.042,00 |
| 30.03.2026 | 31,60 | 32,40 | 31,60 | 32,20 | 1,51% | 25.332,00 |
| 27.03.2026 | 32,10 | 32,10 | 31,40 | 31,72 | -1,03% | 17.846,00 |
| 26.03.2026 | 32,15 | 32,25 | 31,97 | 32,05 | -0,84% | 12.801,00 |
| 25.03.2026 | 32,45 | 32,61 | 32,00 | 32,32 | -0,98% | 13.537,00 |
| 24.03.2026 | 31,45 | 32,64 | 31,45 | 32,64 | 3,19% | 14.261,00 |
| 23.03.2026 | 31,20 | 32,06 | 30,98 | 31,63 | 0,73% | 52.899,00 |
| 20.03.2026 | 32,24 | 32,25 | 31,39 | 31,40 | -2,12% | 34.288,00 |
| 19.03.2026 | 32,09 | 32,51 | 32,08 | 32,08 | -1,29% | 19.879,00 |
| 18.03.2026 | 33,36 | 33,46 | 32,39 | 32,50 | -2,58% | 23.765,00 |
| 17.03.2026 | 32,95 | 33,58 | 32,95 | 33,36 | 1,28% | 16.946,00 |
| 16.03.2026 | 33,27 | 33,42 | 32,63 | 32,94 | -1,14% | 25.102,00 |
| 13.03.2026 | 32,59 | 33,50 | 32,39 | 33,32 | 1,43% | 16.064,00 |
| 12.03.2026 | 32,39 | 32,85 | 32,39 | 32,85 | 0,71% | 7.479,00 |
| 11.03.2026 | 32,56 | 32,76 | 32,41 | 32,62 | -0,18% | 8.658,00 |
| 10.03.2026 | 32,66 | 32,93 | 32,39 | 32,68 | -0,09% | 22.443,00 |
| 09.03.2026 | 32,40 | 33,15 | 32,20 | 32,71 | -0,18% | 27.832,00 |
| 06.03.2026 | 33,15 | 33,21 | 32,57 | 32,77 | -0,33% | 10.971,00 |
| 05.03.2026 | 33,03 | 33,64 | 32,88 | 32,88 | -0,69% | 21.072,00 |
| 04.03.2026 | 32,66 | 33,19 | 32,66 | 33,11 | 0,30% | 18.877,00 |
| 03.03.2026 | 32,90 | 33,01 | 32,20 | 33,01 | -0,48% | 63.338,00 |
| 02.03.2026 | 33,25 | 34,14 | 33,07 | 33,17 | -2,18% | 40.342,00 |
| 27.02.2026 | 32,95 | 34,34 | 32,90 | 33,91 | 2,73% | 34.759,00 |
| 26.02.2026 | 33,71 | 34,02 | 32,88 | 33,01 | -1,32% | 17.855,00 |
| 25.02.2026 | 33,31 | 33,67 | 33,20 | 33,45 | 0,63% | 12.354,00 |
| 24.02.2026 | 33,21 | 33,73 | 33,10 | 33,24 | 0,09% | 34.093,00 |
| 23.02.2026 | 32,64 | 33,33 | 32,64 | 33,21 | 1,40% | 79.058,00 |
| 20.02.2026 | 32,62 | 32,77 | 32,28 | 32,75 | 0,74% | 6.829,00 |
| 19.02.2026 | 32,50 | 32,78 | 32,43 | 32,51 | 0,03% | 19.353,00 |
| 18.02.2026 | 33,35 | 33,51 | 32,28 | 32,50 | -2,75% | 47.468,00 |
| 17.02.2026 | 32,84 | 33,45 | 32,84 | 33,42 | 1,24% | 38.627,00 |
| 16.02.2026 | 32,20 | 33,02 | 32,10 | 33,01 | 2,07% | 46.305,00 |
| 13.02.2026 | 31,91 | 32,41 | 31,87 | 32,34 | 0,68% | 24.782,00 |
| 12.02.2026 | 30,72 | 32,31 | 30,62 | 32,12 | 5,21% | 57.215,00 |
| 11.02.2026 | 30,29 | 30,71 | 29,45 | 30,53 | 0,76% | 32.045,00 |
| 10.02.2026 | 30,36 | 30,63 | 30,00 | 30,30 | -0,62% | 13.057,00 |
| 09.02.2026 | 30,30 | 30,50 | 30,07 | 30,49 | 0,69% | 20.032,00 |
| 06.02.2026 | 30,46 | 30,63 | 30,20 | 30,28 | -0,69% | 29.741,00 |
| 05.02.2026 | 30,42 | 30,69 | 30,00 | 30,49 | 0,33% | 47.715,00 |
| 04.02.2026 | 28,85 | 30,47 | 28,85 | 30,39 | 5,34% | 71.858,00 |
| 03.02.2026 | 28,98 | 28,98 | 28,30 | 28,85 | -0,28% | 20.232,00 |
| 02.02.2026 | 28,10 | 28,98 | 28,00 | 28,93 | 2,81% | 15.365,00 |
| 30.01.2026 | 27,60 | 28,24 | 27,30 | 28,14 | 2,14% | 43.489,00 |
| 29.01.2026 | 27,21 | 27,64 | 27,16 | 27,55 | 0,99% | 36.384,00 |
| 28.01.2026 | 26,99 | 27,28 | 26,60 | 27,28 | 0,85% | 15.084,00 |
| 27.01.2026 | 26,91 | 27,31 | 26,91 | 27,05 | 0,67% | 17.653,00 |
| 26.01.2026 | 27,09 | 27,20 | 26,84 | 26,87 | -0,44% | 21.724,00 |
| 23.01.2026 | 27,00 | 27,06 | 26,63 | 26,99 | -0,15% | 24.774,00 |
| 22.01.2026 | 26,67 | 27,14 | 26,64 | 27,03 | 1,08% | 76.875,00 |
| 21.01.2026 | 26,87 | 26,91 | 26,04 | 26,74 | -0,11% | 44.866,00 |
| 20.01.2026 | 27,51 | 27,69 | 26,73 | 26,77 | -2,94% | 29.752,00 |
| 19.01.2026 | 27,00 | 27,59 | 26,88 | 27,58 | 1,66% | 23.242,00 |
| 16.01.2026 | 27,79 | 27,96 | 27,00 | 27,13 | -2,79% | 41.127,00 |
| 15.01.2026 | 28,09 | 28,19 | 27,59 | 27,91 | -0,36% | 13.146,00 |
| 14.01.2026 | 27,94 | 28,09 | 27,66 | 28,01 | -0,50% | 17.497,00 |
| 13.01.2026 | 28,80 | 28,80 | 28,00 | 28,15 | -1,92% | 24.183,00 |