26,600€
-1,48%
Echtzeit-Aktienkurs Deutsche Telekom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 26,60 | 26,70 | 26,00 | 26,00 | -3,70% | - |
| 15.12.2025 | 26,60 | 27,20 | 26,60 | 27,00 | 1,50% | 746,00 |
| 12.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 11.12.2025 | 26,20 | 26,80 | 26,20 | 26,40 | -0,75% | 920,00 |
| 10.12.2025 | 27,40 | 27,40 | 26,60 | 26,60 | 0,00% | 526,00 |
| 09.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | - |
| 08.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | 350,00 |
| 05.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 04.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 03.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 02.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 01.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 10,00 |
| 28.11.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 1,47% | 475,00 |
| 27.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 1,00 |
| 26.11.2025 | 27,20 | 27,80 | 27,20 | 27,40 | -0,72% | 305,00 |
| 25.11.2025 | 26,80 | 27,60 | 26,80 | 27,60 | -1,43% | 106,00 |
| 24.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 910,00 |
| 21.11.2025 | 26,60 | 27,60 | 26,60 | 27,60 | 2,99% | 5,00 |
| 20.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 19.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 30,00 |
| 18.11.2025 | 27,00 | 27,20 | 27,00 | 27,20 | -1,45% | 1.421,00 |
| 17.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 127,00 |
| 14.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 200,00 |
| 13.11.2025 | 27,20 | 28,00 | 27,20 | 27,20 | -0,73% | 247,00 |
| 12.11.2025 | 26,80 | 27,40 | 26,80 | 27,40 | 4,58% | 403,00 |
| 11.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 10.11.2025 | 26,80 | 27,00 | 26,80 | 26,80 | 0,00% | 940,00 |
| 07.11.2025 | 25,80 | 26,80 | 25,80 | 26,80 | -0,74% | 100,00 |
| 06.11.2025 | 26,40 | 27,20 | 26,20 | 27,00 | 0,00% | 1.127,00 |
| 05.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 15,00 |
| 04.11.2025 | 26,00 | 26,60 | 25,60 | 26,60 | -2,92% | 721,00 |
| 03.11.2025 | 26,40 | 27,40 | 26,40 | 27,40 | 0,74% | 100,00 |
| 31.10.2025 | 27,00 | 27,20 | 26,80 | 27,20 | -1,45% | 655,00 |
| 30.10.2025 | 28,00 | 28,00 | 27,20 | 27,60 | -3,50% | 2.365,00 |
| 29.10.2025 | 28,40 | 29,20 | 28,40 | 28,60 | 0,00% | 275,00 |
| 28.10.2025 | 28,80 | 29,60 | 28,60 | 28,60 | -2,05% | 960,00 |
| 27.10.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 0,69% | 242,00 |
| 24.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 23.10.2025 | 29,40 | 30,40 | 29,20 | 29,20 | -2,01% | 280,00 |
| 22.10.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 0,68% | 150,00 |
| 21.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 20.10.2025 | 29,40 | 29,80 | 29,40 | 29,80 | -0,67% | 196,00 |
| 17.10.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 3,45% | 184,00 |
| 16.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 15.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 14.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 13.10.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -3,33% | 150,00 |
| 10.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 50,00 |
| 09.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 08.10.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 2,80% | 270,00 |
| 07.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | - |
| 06.10.2025 | 28,60 | 29,80 | 28,60 | 29,80 | 4,20% | 200,00 |
| 03.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 02.10.2025 | 28,60 | 29,60 | 28,60 | 29,60 | 4,23% | 15,00 |
| 01.10.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | 370,00 |
| 30.09.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | 50,00 |
| 29.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 26.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 25.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 24.09.2025 | 28,00 | 28,80 | 28,00 | 28,80 | 2,13% | 188,00 |
| 23.09.2025 | 28,20 | 28,40 | 28,20 | 28,20 | 0,71% | 267,00 |
| 22.09.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -3,45% | 175,00 |
| 19.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 18.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 17.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 400,00 |
| 16.09.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -2,03% | 110,00 |
| 15.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 5,00 |
| 12.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 45,00 |
| 10.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 09.09.2025 | 30,40 | 30,60 | 29,80 | 30,40 | 1,00% | - |
| 08.09.2025 | 31,70 | 31,80 | 29,80 | 30,10 | -4,14% | - |
| 05.09.2025 | 31,20 | 31,40 | 31,20 | 31,40 | 3,29% | 100,00 |
| 04.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 03.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 02.09.2025 | 30,80 | 30,80 | 30,60 | 30,60 | -0,65% | 30,00 |
| 01.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 29.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | 10,00 |
| 28.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 27.08.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 1,95% | 500,00 |
| 26.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 25.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | 25,00 |
| 22.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 21.08.2025 | 31,00 | 31,60 | 31,00 | 31,60 | 0,00% | 200,00 |
| 20.08.2025 | 30,60 | 31,60 | 30,60 | 31,60 | 2,60% | 1,00 |
| 19.08.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 1,32% | 1.000,00 |
| 18.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 15.08.2025 | 29,80 | 31,00 | 29,80 | 30,80 | 2,67% | 521,00 |
| 14.08.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 0,00% | 300,00 |
| 13.08.2025 | 29,80 | 30,60 | 29,80 | 30,00 | 0,00% | 300,00 |
| 12.08.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 0,00% | 500,00 |
| 11.08.2025 | 30,00 | 30,00 | 29,00 | 30,00 | 2,04% | 2.518,00 |
| 08.08.2025 | 29,20 | 30,00 | 29,20 | 29,40 | -0,68% | 2.002,00 |
| 07.08.2025 | 29,20 | 30,20 | 29,20 | 29,60 | -3,90% | 498,00 |
| 06.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 05.08.2025 | 31,00 | 31,80 | 31,00 | 31,80 | 4,61% | 25,00 |
| 04.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 01.08.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 0,00% | 20,00 |
| 31.07.2025 | 31,20 | 31,20 | 31,00 | 31,00 | -4,32% | 100,00 |
| 30.07.2025 | 31,00 | 32,40 | 31,00 | 32,40 | 3,85% | 635,00 |
| 29.07.2025 | 30,60 | 31,20 | 30,60 | 31,20 | 0,65% | 150,00 |