26,985€
-0,17%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 26,97 | 27,04 | 26,82 | 26,90 | -0,48% | 1.545,00 |
| 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 |
| 12.01.2026 | 28,55 | 28,90 | 28,47 | 28,70 | 1,27% | 31.279,00 |
| 09.01.2026 | 28,27 | 28,50 | 28,22 | 28,34 | 0,50% | 20.243,00 |
| 08.01.2026 | 27,32 | 28,28 | 27,22 | 28,20 | 2,99% | 38.241,00 |
| 07.01.2026 | 27,62 | 27,62 | 27,25 | 27,38 | -0,76% | 47.769,00 |
| 06.01.2026 | 27,63 | 27,73 | 27,34 | 27,59 | 0,15% | 14.366,00 |
| 05.01.2026 | 28,00 | 28,01 | 27,43 | 27,55 | -1,29% | 48.329,00 |
| 02.01.2026 | 27,80 | 28,04 | 27,63 | 27,91 | 0,50% | 22.534,00 |
| 30.12.2025 | 27,62 | 27,80 | 27,62 | 27,77 | -0,25% | 8.134,00 |
| 29.12.2025 | 27,52 | 27,84 | 27,40 | 27,84 | 1,02% | 15.124,00 |
| 23.12.2025 | 27,33 | 27,61 | 27,33 | 27,56 | 0,84% | 16.310,00 |
| 22.12.2025 | 27,41 | 27,41 | 27,23 | 27,33 | 0,00% | 14.349,00 |
| 19.12.2025 | 27,34 | 27,52 | 27,24 | 27,33 | -0,15% | 5.348,00 |
| 18.12.2025 | 27,20 | 27,40 | 27,08 | 27,37 | 1,48% | 18.007,00 |
| 17.12.2025 | 26,74 | 27,12 | 26,70 | 26,97 | 0,86% | 21.443,00 |
| 16.12.2025 | 26,51 | 26,81 | 26,51 | 26,74 | 0,49% | 22.837,00 |
| 15.12.2025 | 26,85 | 26,86 | 26,54 | 26,61 | -0,89% | 16.619,00 |
| 12.12.2025 | 27,00 | 27,12 | 26,79 | 26,85 | -0,37% | 12.540,00 |
| 11.12.2025 | 26,90 | 26,95 | 26,55 | 26,95 | 0,26% | 13.294,00 |
| 10.12.2025 | 26,84 | 26,95 | 26,75 | 26,88 | -0,37% | 13.563,00 |
| 09.12.2025 | 27,14 | 27,44 | 26,82 | 26,98 | -0,52% | 20.820,00 |
| 08.12.2025 | 27,50 | 27,50 | 27,04 | 27,12 | -1,74% | 22.943,00 |
| 05.12.2025 | 27,35 | 27,61 | 27,35 | 27,60 | 0,44% | 10.231,00 |
| 04.12.2025 | 27,30 | 27,52 | 27,16 | 27,48 | 0,99% | 10.612,00 |
| 03.12.2025 | 27,58 | 27,67 | 27,18 | 27,21 | -1,70% | 10.132,00 |
| 02.12.2025 | 27,70 | 27,74 | 27,49 | 27,68 | 0,14% | 12.470,00 |
| 01.12.2025 | 27,80 | 28,04 | 27,59 | 27,64 | -0,58% | 11.371,00 |
| 28.11.2025 | 27,59 | 27,82 | 27,50 | 27,80 | 0,11% | 36.834,00 |
| 26.11.2025 | 27,79 | 27,83 | 27,51 | 27,77 | 0,07% | 27.613,00 |
| 25.11.2025 | 27,23 | 27,88 | 27,23 | 27,75 | 0,54% | 35.696,00 |
| 21.11.2025 | 26,99 | 27,72 | 26,80 | 27,60 | 2,22% | 15.408,00 |
| 20.11.2025 | 27,32 | 27,55 | 27,00 | 27,00 | -0,92% | 19.461,00 |
| 19.11.2025 | 26,97 | 27,26 | 26,97 | 27,25 | -0,47% | 9.304,00 |
| 14.11.2025 | 27,43 | 27,49 | 27,23 | 27,38 | 0,29% | 15.655,00 |
| 13.11.2025 | 27,84 | 27,86 | 26,80 | 27,30 | -0,47% | 33.937,00 |
| 12.11.2025 | 27,34 | 27,47 | 27,11 | 27,43 | 1,03% | 24.094,00 |
| 11.11.2025 | 26,80 | 27,24 | 26,77 | 27,15 | 0,97% | 11.736,00 |
| 10.11.2025 | 26,87 | 27,00 | 26,47 | 26,89 | 0,34% | 15.442,00 |
| 07.11.2025 | 26,37 | 26,80 | 26,19 | 26,80 | 1,13% | 37.060,00 |
| 06.11.2025 | 26,83 | 26,96 | 26,32 | 26,50 | -0,71% | 22.087,00 |
| 05.11.2025 | 26,76 | 26,90 | 26,48 | 26,69 | -0,34% | 24.192,00 |
| 04.11.2025 | 26,59 | 26,95 | 26,00 | 26,78 | 0,60% | 28.581,00 |
| 03.11.2025 | 26,91 | 27,23 | 26,51 | 26,62 | -1,30% | 30.960,00 |
| 31.10.2025 | 27,40 | 27,42 | 26,90 | 26,97 | -4,56% | 30.878,00 |
| 29.10.2025 | 29,10 | 29,10 | 28,04 | 28,26 | -2,45% | 27.679,00 |
| 28.10.2025 | 29,29 | 29,29 | 28,91 | 28,97 | -1,19% | 5.212,00 |
| 27.10.2025 | 29,20 | 29,32 | 28,63 | 29,32 | 0,83% | 42.976,00 |
| 24.10.2025 | 29,37 | 29,41 | 28,98 | 29,08 | -3,13% | 8.303,00 |
| 22.10.2025 | 30,11 | 30,11 | 29,49 | 30,02 | -0,27% | 6.577,00 |
| 21.10.2025 | 30,09 | 30,27 | 30,00 | 30,10 | 0,03% | 3.233,00 |
| 20.10.2025 | 29,87 | 30,31 | 29,87 | 30,09 | 0,94% | 9.698,00 |
| 17.10.2025 | 29,43 | 29,93 | 29,41 | 29,81 | 0,78% | 11.763,00 |
| 16.10.2025 | 29,39 | 29,60 | 29,24 | 29,58 | 0,65% | 9.571,00 |
| 15.10.2025 | 29,60 | 29,61 | 29,25 | 29,39 | -0,61% | 10.338,00 |
| 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 | 1,51% | 7.521,00 |
| 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 |