26,700€
-0,37%
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 | 26,40 | 26,60 | 26,40 | 26,50 | -1,12% | - |
| 15.12.2025 | 26,90 | 26,90 | 26,80 | 26,80 | -1,11% | - |
| 12.12.2025 | 27,00 | 27,10 | 26,90 | 27,10 | 2,26% | - |
| 11.12.2025 | 26,90 | 27,00 | 26,50 | 26,50 | -3,28% | - |
| 09.12.2025 | 27,10 | 27,50 | 27,00 | 27,40 | -0,36% | - |
| 08.12.2025 | 27,50 | 27,60 | 27,30 | 27,50 | 1,48% | - |
| 04.12.2025 | 27,30 | 27,60 | 27,10 | 27,10 | -1,09% | - |
| 03.12.2025 | 27,50 | 27,80 | 27,30 | 27,40 | -0,36% | - |
| 02.12.2025 | 27,90 | 27,90 | 27,50 | 27,50 | -0,36% | - |
| 01.12.2025 | 27,60 | 28,10 | 27,50 | 27,60 | -0,72% | - |
| 28.11.2025 | 27,50 | 27,80 | 27,50 | 27,80 | 0,72% | - |
| 27.11.2025 | 27,70 | 27,80 | 27,50 | 27,60 | 0,00% | - |
| 26.11.2025 | 27,70 | 27,90 | 27,50 | 27,60 | 0,73% | - |
| 25.11.2025 | 27,30 | 27,40 | 27,20 | 27,40 | 0,74% | - |
| 24.11.2025 | 27,70 | 27,80 | 27,20 | 27,20 | -1,09% | 17,00 |
| 21.11.2025 | 27,10 | 27,70 | 26,90 | 27,50 | 0,73% | - |
| 20.11.2025 | 27,40 | 27,50 | 27,20 | 27,30 | 0,74% | - |
| 19.11.2025 | 26,80 | 27,30 | 26,80 | 27,10 | -1,45% | - |
| 17.11.2025 | 27,30 | 27,50 | 27,30 | 27,50 | 1,10% | - |
| 14.11.2025 | 27,30 | 27,50 | 27,20 | 27,20 | -0,73% | - |
| 13.11.2025 | 27,50 | 27,90 | 27,20 | 27,40 | 0,00% | 200,00 |
| 12.11.2025 | 27,30 | 27,40 | 27,10 | 27,40 | 1,48% | 20,00 |
| 11.11.2025 | 26,70 | 27,10 | 26,70 | 27,00 | 0,75% | - |
| 10.11.2025 | 26,90 | 27,20 | 26,50 | 26,80 | 0,37% | 50,00 |
| 06.11.2025 | 26,70 | 27,00 | 26,70 | 26,70 | -0,37% | - |
| 05.11.2025 | 26,70 | 27,20 | 26,50 | 26,80 | 3,08% | 200,00 |
| 04.11.2025 | 26,40 | 26,40 | 26,00 | 26,00 | -3,70% | - |
| 03.11.2025 | 27,10 | 27,10 | 26,90 | 27,00 | 0,00% | - |
| 31.10.2025 | 27,50 | 27,70 | 26,90 | 27,00 | -1,82% | 90,00 |
| 30.10.2025 | 28,30 | 28,40 | 27,20 | 27,50 | -5,17% | 50,00 |
| 29.10.2025 | 29,00 | 29,10 | 28,90 | 29,00 | 0,35% | - |
| 28.10.2025 | 29,50 | 29,50 | 28,90 | 28,90 | -1,70% | - |
| 27.10.2025 | 29,10 | 29,50 | 28,60 | 29,40 | 1,03% | - |
| 24.10.2025 | 29,60 | 29,60 | 29,00 | 29,10 | -1,69% | - |
| 23.10.2025 | 29,90 | 30,40 | 29,40 | 29,60 | -1,33% | - |
| 22.10.2025 | 30,10 | 30,10 | 30,00 | 30,00 | -0,33% | - |
| 21.10.2025 | 30,20 | 30,20 | 29,90 | 30,10 | -0,33% | - |
| 20.10.2025 | 29,90 | 30,40 | 29,70 | 30,20 | 1,34% | - |
| 17.10.2025 | 29,30 | 29,80 | 29,30 | 29,80 | 1,02% | - |
| 16.10.2025 | 29,50 | 29,80 | 29,30 | 29,50 | 0,68% | - |
| 15.10.2025 | 29,70 | 29,70 | 29,30 | 29,30 | 0,69% | - |
| 14.10.2025 | 29,30 | 29,30 | 29,10 | 29,10 | -1,02% | - |
| 13.10.2025 | 29,90 | 30,10 | 29,20 | 29,40 | -1,01% | - |
| 10.10.2025 | 29,60 | 29,70 | 29,60 | 29,70 | 0,34% | - |
| 09.10.2025 | 29,20 | 29,70 | 29,10 | 29,60 | 1,72% | - |
| 08.10.2025 | 29,10 | 29,30 | 29,00 | 29,10 | -1,02% | - |
| 06.10.2025 | 29,10 | 29,40 | 29,00 | 29,40 | 0,00% | 112,00 |
| 03.10.2025 | 29,10 | 29,40 | 29,10 | 29,40 | 0,00% | 121,00 |
| 02.10.2025 | 29,10 | 29,60 | 29,10 | 29,40 | 0,34% | - |
| 01.10.2025 | 28,90 | 29,40 | 28,70 | 29,30 | 1,38% | - |
| 30.09.2025 | 28,90 | 28,90 | 28,80 | 28,90 | 0,70% | - |
| 29.09.2025 | 28,70 | 28,90 | 28,50 | 28,70 | -0,35% | - |
| 26.09.2025 | 28,70 | 28,80 | 28,50 | 28,80 | 0,70% | - |
| 25.09.2025 | 28,50 | 28,70 | 28,30 | 28,60 | 0,00% | - |
| 23.09.2025 | 28,70 | 28,80 | 28,60 | 28,60 | -0,35% | - |
| 22.09.2025 | 29,10 | 29,20 | 28,60 | 28,70 | -2,05% | - |
| 19.09.2025 | 29,20 | 29,40 | 29,10 | 29,30 | 0,34% | 17,00 |
| 18.09.2025 | 29,30 | 29,40 | 29,10 | 29,20 | 0,34% | 200,00 |
| 17.09.2025 | 29,40 | 29,40 | 29,00 | 29,10 | -1,36% | - |
| 16.09.2025 | 29,80 | 29,90 | 29,40 | 29,50 | -1,34% | 1.000,00 |
| 15.09.2025 | 30,10 | 30,10 | 29,80 | 29,90 | -0,66% | - |
| 12.09.2025 | 30,00 | 30,10 | 30,00 | 30,10 | 0,67% | - |
| 11.09.2025 | 30,00 | 30,10 | 29,90 | 29,90 | -1,97% | - |
| 10.09.2025 | 30,70 | 30,80 | 30,40 | 30,50 | 0,00% | - |
| 09.09.2025 | 30,50 | 30,50 | 30,30 | 30,50 | -2,87% | - |
| 08.09.2025 | 31,70 | 31,80 | 31,20 | 31,40 | -0,63% | - |
| 05.09.2025 | 31,80 | 31,90 | 31,50 | 31,60 | -0,32% | - |
| 04.09.2025 | 31,10 | 31,90 | 31,00 | 31,70 | 1,93% | 7,00 |
| 03.09.2025 | 31,30 | 31,50 | 31,00 | 31,10 | -0,64% | 350,00 |
| 02.09.2025 | 31,40 | 31,60 | 31,20 | 31,30 | -0,32% | - |
| 01.09.2025 | 31,30 | 31,50 | 31,20 | 31,40 | 0,00% | - |
| 29.08.2025 | 31,30 | 31,50 | 31,10 | 31,40 | 0,32% | - |
| 28.08.2025 | 31,60 | 31,80 | 31,20 | 31,30 | -0,95% | 11,00 |
| 27.08.2025 | 31,70 | 31,80 | 31,50 | 31,60 | 0,00% | - |
| 26.08.2025 | 31,30 | 32,00 | 31,20 | 31,60 | 0,32% | - |
| 25.08.2025 | 31,30 | 31,50 | 31,00 | 31,50 | 0,32% | 6,00 |
| 22.08.2025 | 31,50 | 31,70 | 31,30 | 31,40 | -0,32% | - |
| 21.08.2025 | 31,50 | 31,70 | 31,20 | 31,50 | -0,32% | - |
| 20.08.2025 | 31,10 | 31,70 | 31,10 | 31,60 | 1,61% | - |
| 19.08.2025 | 31,10 | 31,40 | 31,00 | 31,10 | 0,00% | 330,00 |
| 18.08.2025 | 30,90 | 31,10 | 30,60 | 31,10 | 0,97% | - |
| 15.08.2025 | 30,70 | 31,00 | 30,60 | 30,80 | 0,65% | - |
| 14.08.2025 | 30,10 | 30,70 | 30,10 | 30,60 | 0,99% | - |
| 13.08.2025 | 30,30 | 30,50 | 30,00 | 30,30 | 0,33% | 100,00 |
| 12.08.2025 | 30,00 | 30,30 | 29,80 | 30,20 | 0,67% | - |
| 11.08.2025 | 29,60 | 30,10 | 29,50 | 30,00 | 1,35% | - |
| 08.08.2025 | 30,00 | 30,00 | 29,40 | 29,60 | -0,67% | - |
| 07.08.2025 | 31,20 | 31,20 | 29,40 | 29,80 | -4,79% | 1.645,00 |
| 06.08.2025 | 31,50 | 31,70 | 31,10 | 31,30 | -0,63% | - |
| 05.08.2025 | 31,50 | 31,70 | 31,40 | 31,50 | 0,32% | - |
| 04.08.2025 | 31,20 | 31,60 | 31,00 | 31,40 | 0,64% | - |
| 01.08.2025 | 31,50 | 31,50 | 31,10 | 31,20 | -0,64% | - |
| 31.07.2025 | 31,80 | 32,00 | 31,40 | 31,40 | -0,95% | 100,00 |
| 30.07.2025 | 31,60 | 32,00 | 31,40 | 31,70 | 0,32% | - |
| 29.07.2025 | 31,10 | 31,70 | 31,10 | 31,60 | 1,61% | - |
| 28.07.2025 | 31,70 | 32,10 | 31,10 | 31,10 | -1,27% | - |
| 25.07.2025 | 31,90 | 32,00 | 31,40 | 31,50 | -1,25% | 165,00 |
| 24.07.2025 | 30,60 | 32,10 | 30,60 | 31,90 | 4,59% | 100,00 |
| 23.07.2025 | 30,60 | 30,80 | 30,20 | 30,50 | 0,33% | 12,00 |
| 22.07.2025 | 30,30 | 30,50 | 30,10 | 30,40 | 0,66% | - |