31,100€
-0,96%
Echtzeit-Aktienkurs Deutsche Telekom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.07.2025 | 30,40 | 30,60 | 30,20 | 30,20 | -0,66% | 200,00 |
| 18.07.2025 | 30,60 | 30,80 | 30,20 | 30,40 | -0,33% | - |
| 17.07.2025 | 30,50 | 30,70 | 30,30 | 30,50 | 0,33% | 75,00 |
| 16.07.2025 | 30,30 | 30,80 | 30,10 | 30,40 | 0,33% | 8,00 |
| 15.07.2025 | 30,60 | 30,70 | 30,20 | 30,30 | -1,30% | 17,00 |
| 14.07.2025 | 30,30 | 30,70 | 30,10 | 30,70 | 0,66% | 200,00 |
| 11.07.2025 | 30,60 | 30,60 | 30,40 | 30,50 | -0,65% | - |
| 10.07.2025 | 31,10 | 31,20 | 30,10 | 30,70 | -0,97% | - |
| 09.07.2025 | 31,10 | 31,20 | 30,90 | 31,00 | 0,00% | - |
| 08.07.2025 | 31,10 | 31,10 | 30,80 | 31,00 | 0,00% | - |
| 07.07.2025 | 30,80 | 31,10 | 30,80 | 31,00 | 0,32% | 2.525,00 |
| 04.07.2025 | 30,90 | 31,10 | 30,80 | 30,90 | -0,64% | - |
| 03.07.2025 | 31,10 | 31,20 | 30,80 | 31,10 | 0,65% | - |
| 02.07.2025 | 31,30 | 31,30 | 30,90 | 30,90 | -0,32% | 3,00 |
| 01.07.2025 | 31,00 | 31,20 | 30,80 | 31,00 | -0,32% | - |
| 30.06.2025 | 31,10 | 31,30 | 30,80 | 31,10 | 0,00% | - |
| 27.06.2025 | 30,90 | 31,20 | 30,80 | 31,10 | 1,30% | - |
| 26.06.2025 | 30,90 | 31,20 | 30,30 | 30,70 | -0,65% | - |
| 25.06.2025 | 31,90 | 32,00 | 30,70 | 30,90 | -3,13% | - |
| 24.06.2025 | 31,50 | 31,90 | 31,20 | 31,90 | 2,57% | - |
| 23.06.2025 | 30,30 | 31,10 | 30,30 | 31,10 | 1,97% | - |
| 20.06.2025 | 30,50 | 30,70 | 30,40 | 30,50 | 0,00% | - |
| 19.06.2025 | 30,30 | 30,60 | 30,10 | 30,50 | 0,66% | - |
| 18.06.2025 | 30,50 | 30,80 | 30,30 | 30,30 | -0,66% | - |
| 17.06.2025 | 31,10 | 31,10 | 30,40 | 30,50 | -2,24% | 17,00 |
| 16.06.2025 | 30,60 | 31,40 | 30,60 | 31,20 | 1,63% | - |
| 13.06.2025 | 30,50 | 31,00 | 30,10 | 30,70 | -1,29% | 230,00 |
| 12.06.2025 | 32,10 | 32,40 | 30,90 | 31,10 | -3,72% | 11,00 |
| 11.06.2025 | 32,70 | 33,00 | 32,20 | 32,30 | -1,82% | - |
| 10.06.2025 | 33,30 | 33,60 | 32,80 | 32,90 | -1,79% | - |
| 09.06.2025 | 33,90 | 33,90 | 33,50 | 33,50 | -1,18% | - |
| 06.06.2025 | 33,90 | 34,10 | 33,60 | 33,90 | 0,00% | - |
| 05.06.2025 | 33,70 | 34,00 | 33,60 | 33,90 | 0,59% | - |
| 04.06.2025 | 33,50 | 33,80 | 33,20 | 33,70 | 0,60% | - |
| 03.06.2025 | 33,10 | 33,80 | 33,10 | 33,50 | 0,60% | - |
| 02.06.2025 | 33,30 | 33,50 | 32,80 | 33,30 | 0,00% | - |
| 30.05.2025 | 33,30 | 33,40 | 33,00 | 33,30 | 0,00% | - |
| 29.05.2025 | 33,50 | 34,00 | 33,00 | 33,30 | -0,60% | - |
| 28.05.2025 | 34,20 | 34,30 | 33,30 | 33,50 | -2,33% | - |
| 27.05.2025 | 34,10 | 34,40 | 33,80 | 34,30 | 0,59% | - |
| 26.05.2025 | 33,90 | 34,50 | 33,70 | 34,10 | 0,89% | - |
| 23.05.2025 | 34,30 | 34,30 | 33,60 | 33,80 | -1,46% | - |
| 22.05.2025 | 34,20 | 34,30 | 33,90 | 34,30 | 0,29% | - |
| 21.05.2025 | 33,40 | 34,30 | 33,40 | 34,20 | 2,09% | - |
| 20.05.2025 | 33,40 | 33,70 | 33,10 | 33,50 | 0,30% | - |
| 19.05.2025 | 32,70 | 33,50 | 32,70 | 33,40 | 1,52% | - |
| 16.05.2025 | 32,50 | 33,00 | 32,40 | 32,90 | 1,23% | - |
| 15.05.2025 | 31,80 | 32,70 | 30,90 | 32,50 | 2,20% | - |
| 14.05.2025 | 31,70 | 32,00 | 31,50 | 31,80 | 0,32% | - |
| 13.05.2025 | 31,50 | 31,90 | 31,30 | 31,70 | 0,00% | - |
| 12.05.2025 | 32,60 | 32,70 | 31,50 | 31,70 | -1,86% | - |
| 09.05.2025 | 31,90 | 32,30 | 31,90 | 32,30 | 1,25% | - |
| 08.05.2025 | 32,10 | 32,10 | 31,70 | 31,90 | 0,00% | - |
| 07.05.2025 | 31,50 | 32,30 | 31,50 | 31,90 | 0,00% | - |
| 06.05.2025 | 31,90 | 32,10 | 31,60 | 31,90 | 0,00% | - |
| 05.05.2025 | 31,50 | 32,10 | 31,50 | 31,90 | 0,63% | - |
| 02.05.2025 | 31,90 | 32,00 | 31,50 | 31,70 | 0,63% | 300,00 |
| 30.04.2025 | 30,90 | 31,70 | 30,90 | 31,50 | 1,29% | 50,00 |
| 29.04.2025 | 30,90 | 31,10 | 30,80 | 31,10 | 0,65% | 30,00 |
| 28.04.2025 | 31,20 | 31,40 | 30,70 | 30,90 | -1,28% | 250,00 |
| 25.04.2025 | 32,80 | 32,90 | 31,10 | 31,30 | -4,57% | 500,00 |
| 24.04.2025 | 32,80 | 32,90 | 32,50 | 32,80 | 0,00% | 104,00 |
| 23.04.2025 | 32,70 | 32,90 | 31,90 | 32,80 | 2,18% | - |
| 22.04.2025 | 31,90 | 32,20 | 31,40 | 32,10 | 0,63% | - |
| 17.04.2025 | 32,30 | 32,30 | 31,50 | 31,90 | 0,31% | - |
| 16.04.2025 | 31,50 | 32,10 | 31,10 | 31,80 | 0,32% | - |
| 15.04.2025 | 31,40 | 31,90 | 31,30 | 31,70 | 1,28% | 10,00 |
| 14.04.2025 | 31,00 | 31,50 | 30,70 | 31,30 | 1,29% | 10,00 |
| 11.04.2025 | 32,50 | 32,70 | 30,30 | 30,90 | -4,92% | - |
| 10.04.2025 | 32,80 | 32,80 | 31,10 | 32,50 | -2,11% | 1.000,00 |
| 09.04.2025 | 31,20 | 33,60 | 30,60 | 33,20 | 5,73% | - |
| 08.04.2025 | 31,50 | 32,20 | 30,70 | 31,40 | -0,63% | - |
| 07.04.2025 | 32,00 | 32,30 | 28,50 | 31,60 | -2,47% | - |
| 04.04.2025 | 33,90 | 34,10 | 32,20 | 32,40 | -4,42% | 196,00 |
| 03.04.2025 | 34,00 | 34,40 | 32,90 | 33,90 | -0,59% | 507,00 |
| 02.04.2025 | 34,40 | 34,70 | 33,90 | 34,10 | -1,16% | - |
| 01.04.2025 | 34,30 | 34,70 | 34,20 | 34,50 | 0,29% | - |
| 31.03.2025 | 33,90 | 34,50 | 33,70 | 34,40 | 0,88% | - |
| 28.03.2025 | 33,30 | 34,30 | 33,30 | 34,10 | 1,79% | - |
| 27.03.2025 | 33,40 | 33,50 | 33,10 | 33,50 | 0,00% | - |
| 26.03.2025 | 33,40 | 33,60 | 32,90 | 33,50 | 0,00% | - |
| 25.03.2025 | 33,10 | 33,70 | 33,10 | 33,50 | 0,60% | - |
| 24.03.2025 | 33,90 | 34,00 | 33,20 | 33,30 | -1,19% | - |
| 21.03.2025 | 33,10 | 33,80 | 33,10 | 33,70 | 1,20% | - |
| 20.03.2025 | 33,50 | 33,70 | 33,30 | 33,30 | -0,60% | - |
| 19.03.2025 | 33,80 | 33,90 | 33,50 | 33,50 | -0,89% | - |
| 18.03.2025 | 33,90 | 34,10 | 33,50 | 33,80 | -0,29% | - |
| 17.03.2025 | 33,50 | 33,90 | 33,50 | 33,90 | 0,59% | 77,00 |
| 14.03.2025 | 34,00 | 34,00 | 33,30 | 33,70 | 0,00% | 100,00 |
| 13.03.2025 | 33,20 | 33,90 | 33,10 | 33,70 | 1,20% | - |
| 12.03.2025 | 33,80 | 33,80 | 32,90 | 33,30 | -0,60% | - |