28,850€
-1,54%
Echtzeit-Aktienkurs Deutsche Telekom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 28,10 | 29,30 | 28,10 | 29,30 | 0,00% | 1,00 |
| 18.08.2026 | 27,60 | 29,30 | 27,60 | 29,30 | 2,81% | 2.728,00 |
| 17.08.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | 50,00 |
| 14.08.2026 | 27,80 | 28,50 | 27,80 | 28,50 | 4,01% | 1,00 |
| 13.08.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -3,86% | - |
| 12.08.2026 | 27,80 | 28,50 | 27,80 | 28,50 | -0,70% | 1.100,00 |
| 11.08.2026 | 27,40 | 28,70 | 27,40 | 28,70 | 3,61% | 2.135,00 |
| 10.08.2026 | 28,30 | 29,30 | 27,70 | 27,70 | -3,48% | 673,00 |
| 07.08.2026 | 28,40 | 29,30 | 28,40 | 28,70 | -1,71% | 800,00 |
| 06.08.2026 | 27,20 | 29,40 | 27,20 | 29,20 | 7,75% | 286,00 |
| 05.08.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -3,21% | - |
| 04.08.2026 | 27,40 | 28,40 | 27,40 | 28,00 | 7,28% | 880,00 |
| 03.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -1,14% | - |
| 31.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 30.07.2026 | 26,80 | 27,40 | 26,60 | 27,40 | 1,86% | 500,00 |
| 29.07.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 2,28% | - |
| 28.07.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 1,94% | - |
| 27.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 24.07.2026 | 25,40 | 26,20 | 25,40 | 26,20 | -4,03% | 200,00 |
| 23.07.2026 | 26,50 | 27,30 | 26,50 | 27,30 | 2,63% | 200,00 |
| 22.07.2026 | 26,00 | 26,60 | 26,00 | 26,60 | 0,76% | 300,00 |
| 21.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 20.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,93% | - |
| 17.07.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -3,36% | - |
| 16.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | 200,00 |
| 15.07.2026 | 25,90 | 26,00 | 25,90 | 26,00 | -2,62% | 500,00 |
| 14.07.2026 | 26,00 | 26,70 | 26,00 | 26,70 | 0,00% | 120,00 |
| 13.07.2026 | 25,40 | 26,70 | 25,40 | 26,70 | 5,95% | 3.270,00 |
| 10.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | 15,00 |
| 09.07.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -3,49% | - |
| 08.07.2026 | 25,10 | 25,80 | 25,10 | 25,80 | -0,77% | 1.100,00 |
| 07.07.2026 | 24,80 | 26,50 | 24,80 | 26,00 | 0,78% | 152,00 |
| 06.07.2026 | 24,50 | 26,10 | 24,50 | 25,80 | 1,18% | 777,00 |
| 03.07.2026 | 24,40 | 25,50 | 24,40 | 25,50 | 4,94% | 250,00 |
| 02.07.2026 | 23,90 | 24,30 | 23,90 | 24,30 | -1,62% | 200,00 |
| 01.07.2026 | 23,50 | 24,90 | 23,50 | 24,70 | 1,23% | 310,00 |
| 30.06.2026 | 23,80 | 24,90 | 23,80 | 24,40 | -3,56% | 148,00 |
| 29.06.2026 | 25,90 | 26,20 | 24,20 | 25,30 | -2,32% | 1.688,00 |
| 26.06.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 25.06.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -3,36% | - |
| 24.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,37% | 100,00 |
| 23.06.2026 | 25,60 | 26,70 | 25,60 | 26,70 | 5,53% | 119,00 |
| 22.06.2026 | 25,90 | 25,90 | 25,30 | 25,30 | -3,44% | 350,00 |
| 19.06.2026 | 26,50 | 27,20 | 26,20 | 26,20 | -4,38% | 1.121,00 |
| 18.06.2026 | 26,50 | 27,40 | 26,50 | 27,40 | 1,86% | 2,00 |
| 17.06.2026 | 27,40 | 27,40 | 26,90 | 26,90 | -1,82% | 670,00 |
| 16.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 15.06.2026 | 28,10 | 29,20 | 28,10 | 28,20 | 2,92% | 168,00 |
| 12.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 11.06.2026 | 28,00 | 28,20 | 27,60 | 27,60 | -1,78% | 1.225,00 |
| 10.06.2026 | 27,70 | 28,10 | 27,70 | 28,10 | 0,00% | 118,00 |
| 09.06.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 2,55% | 16,00 |
| 08.06.2026 | 27,00 | 27,90 | 27,00 | 27,40 | -0,72% | 147,00 |
| 05.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 04.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,46% | - |
| 03.06.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -0,35% | 200,00 |
| 02.06.2026 | 28,40 | 29,40 | 28,40 | 28,60 | -1,04% | 179,00 |
| 01.06.2026 | 28,60 | 28,90 | 28,50 | 28,90 | 1,05% | 3.520,00 |
| 29.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 28.05.2026 | 28,90 | 29,00 | 28,90 | 29,00 | -2,68% | 268,00 |
| 27.05.2026 | 28,70 | 29,80 | 28,70 | 29,80 | 3,11% | 2,00 |
| 26.05.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -1,03% | - |
| 25.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,74% | 46,00 |
| 22.05.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 21.05.2026 | 28,60 | 28,70 | 28,60 | 28,70 | 0,35% | 400,00 |
| 20.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 19.05.2026 | 28,30 | 29,60 | 28,30 | 29,60 | 3,86% | 238,00 |
| 18.05.2026 | 27,10 | 28,50 | 27,10 | 28,50 | 5,17% | 107,00 |
| 15.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,37% | - |
| 14.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 13.05.2026 | 27,20 | 28,70 | 27,20 | 28,20 | 4,06% | 115,00 |
| 12.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,37% | - |
| 11.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,82% | - |
| 08.05.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | 350,00 |
| 07.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 06.05.2026 | 27,10 | 27,90 | 27,10 | 27,60 | 2,99% | 947,00 |
| 05.05.2026 | 26,60 | 27,60 | 26,60 | 26,80 | -1,83% | 4.250,00 |
| 04.05.2026 | 27,90 | 27,90 | 27,00 | 27,30 | 0,74% | 982,00 |
| 30.04.2026 | 26,80 | 27,10 | 26,80 | 27,10 | 0,00% | 500,00 |
| 29.04.2026 | 26,80 | 27,10 | 26,80 | 27,10 | 0,00% | 200,00 |
| 28.04.2026 | 26,40 | 27,10 | 26,40 | 27,10 | -1,09% | 556,00 |
| 27.04.2026 | 28,00 | 28,30 | 26,90 | 27,40 | -1,79% | 4.570,00 |
| 24.04.2026 | 26,90 | 28,00 | 26,90 | 27,90 | 1,82% | 1.666,00 |
| 23.04.2026 | 27,00 | 27,70 | 27,00 | 27,40 | -1,08% | 413,00 |
| 22.04.2026 | 28,70 | 28,70 | 27,00 | 27,70 | -4,81% | 3.240,00 |
| 21.04.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | - |
| 20.04.2026 | 28,90 | 29,20 | 28,90 | 29,20 | 0,00% | 1.396,00 |
| 17.04.2026 | 28,90 | 29,20 | 28,90 | 29,20 | 0,34% | 6.213,00 |
| 16.04.2026 | 28,50 | 29,10 | 28,20 | 29,10 | -0,34% | 2.215,00 |
| 15.04.2026 | 28,30 | 29,20 | 28,30 | 29,20 | -0,34% | 10,00 |
| 14.04.2026 | 28,30 | 29,70 | 28,30 | 29,30 | -1,01% | 637,00 |
| 13.04.2026 | 30,30 | 30,30 | 29,50 | 29,60 | -4,21% | 820,00 |
| 10.04.2026 | 31,00 | 31,00 | 30,90 | 30,90 | -0,96% | 250,00 |
| 09.04.2026 | 30,70 | 31,20 | 30,70 | 31,20 | 0,00% | 500,00 |
| 08.04.2026 | 30,70 | 31,20 | 30,70 | 31,20 | 4,00% | 50,00 |
| 07.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 02.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -4,91% | 570,00 |
| 01.04.2026 | 31,20 | 32,60 | 31,20 | 32,60 | 0,62% | 20,00 |
| 31.03.2026 | 31,40 | 32,60 | 31,40 | 32,40 | 3,85% | 275,00 |
| 30.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |