31,300€
-4,57%
Echtzeit-Aktienkurs DEUTSCHE TELEKOM ADR 1
Bid:
Ask:
Aktienkurse zur DEUTSCHE TELEKOM ADR 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 34,50 | 34,90 | 33,20 | 33,50 | -2,62% | 20,00 |
| 10.03.2025 | 34,10 | 34,70 | 33,70 | 34,40 | 0,88% | 200,00 |
| 07.03.2025 | 32,90 | 34,10 | 32,80 | 34,10 | 3,02% | - |
| 06.03.2025 | 34,40 | 34,50 | 32,50 | 33,10 | -3,78% | - |
| 05.03.2025 | 35,40 | 35,50 | 33,80 | 34,40 | -2,27% | 20,00 |
| 04.03.2025 | 35,80 | 35,90 | 35,00 | 35,20 | -1,68% | - |
| 03.03.2025 | 35,00 | 35,90 | 34,70 | 35,80 | 3,17% | - |
| 28.02.2025 | 34,10 | 34,80 | 34,00 | 34,70 | 1,17% | - |
| 27.02.2025 | 33,80 | 34,70 | 33,60 | 34,30 | 1,48% | 194,00 |
| 26.02.2025 | 35,20 | 35,30 | 33,40 | 33,80 | -3,70% | - |
| 25.02.2025 | 34,70 | 35,10 | 34,40 | 35,10 | 1,74% | 40,00 |
| 24.02.2025 | 35,10 | 35,20 | 34,50 | 34,50 | 0,00% | - |
| 21.02.2025 | 34,30 | 34,50 | 34,10 | 34,50 | 0,58% | - |
| 20.02.2025 | 34,50 | 34,70 | 33,90 | 34,30 | -0,29% | - |
| 19.02.2025 | 34,50 | 34,90 | 34,30 | 34,40 | 0,00% | 227,00 |
| 18.02.2025 | 34,10 | 34,50 | 33,90 | 34,40 | 0,88% | 505,00 |
| 17.02.2025 | 33,60 | 34,10 | 33,50 | 34,10 | 1,19% | 17,00 |
| 14.02.2025 | 33,60 | 33,70 | 33,30 | 33,70 | 0,30% | 17,00 |
| 13.02.2025 | 34,50 | 34,50 | 33,30 | 33,60 | -2,04% | 13,00 |
| 12.02.2025 | 33,90 | 34,30 | 33,70 | 34,30 | 1,18% | - |
| 11.02.2025 | 33,50 | 34,00 | 33,20 | 33,90 | 1,19% | 250,00 |
| 10.02.2025 | 33,20 | 33,60 | 33,00 | 33,50 | 1,52% | 33,00 |
| 07.02.2025 | 32,90 | 33,10 | 32,90 | 33,00 | 0,30% | 50,00 |
| 06.02.2025 | 32,80 | 33,00 | 32,50 | 32,90 | 0,61% | 100,00 |
| 05.02.2025 | 32,30 | 32,70 | 32,20 | 32,70 | 1,24% | - |
| 04.02.2025 | 32,50 | 32,70 | 32,10 | 32,30 | -0,62% | 10,00 |
| 03.02.2025 | 31,50 | 32,80 | 31,30 | 32,50 | 0,62% | 103,00 |
| 31.01.2025 | 32,30 | 32,50 | 32,10 | 32,30 | 0,00% | 43,00 |
| 30.01.2025 | 32,00 | 32,30 | 31,90 | 32,30 | 1,25% | 117,00 |
| 29.01.2025 | 30,70 | 32,30 | 30,40 | 31,90 | 3,91% | - |
| 28.01.2025 | 29,90 | 30,70 | 29,80 | 30,70 | 2,33% | 10,00 |
| 27.01.2025 | 29,30 | 30,00 | 29,10 | 30,00 | 2,04% | 20,00 |
| 24.01.2025 | 30,10 | 30,20 | 29,20 | 29,40 | -2,33% | 70,00 |
| 23.01.2025 | 30,00 | 30,30 | 30,00 | 30,10 | 0,33% | 411,00 |
| 22.01.2025 | 30,50 | 30,50 | 29,90 | 30,00 | -1,32% | - |
| 21.01.2025 | 30,30 | 30,50 | 30,10 | 30,40 | 0,33% | - |
| 20.01.2025 | 30,30 | 30,50 | 30,10 | 30,30 | 0,33% | - |
| 17.01.2025 | 30,10 | 30,40 | 30,10 | 30,20 | 0,33% | - |
| 16.01.2025 | 30,10 | 30,30 | 29,50 | 30,10 | 0,00% | 1.150,00 |
| 15.01.2025 | 30,10 | 30,30 | 29,90 | 30,10 | 0,00% | 110,00 |
| 14.01.2025 | 29,90 | 30,30 | 29,70 | 30,10 | 0,67% | - |
| 13.01.2025 | 29,30 | 29,90 | 29,30 | 29,90 | 1,36% | - |
| 10.01.2025 | 29,50 | 29,90 | 29,30 | 29,50 | 0,00% | - |
| 09.01.2025 | 29,00 | 29,50 | 29,00 | 29,50 | 1,37% | - |
| 08.01.2025 | 29,00 | 29,10 | 28,80 | 29,10 | 0,34% | 300,00 |
| 07.01.2025 | 28,90 | 29,10 | 28,70 | 29,00 | 0,35% | - |
| 06.01.2025 | 29,50 | 29,50 | 28,70 | 28,90 | -1,37% | - |
| 03.01.2025 | 29,30 | 29,50 | 29,10 | 29,30 | 0,69% | 5,00 |
| 02.01.2025 | 28,90 | 29,20 | 28,70 | 29,10 | 1,04% | 134,00 |
| 30.12.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -0,35% | - |
| 27.12.2024 | 28,90 | 29,00 | 28,50 | 28,90 | 0,00% | 34,00 |
| 23.12.2024 | 29,00 | 29,00 | 28,80 | 28,90 | 0,00% | - |
| 20.12.2024 | 29,20 | 29,20 | 28,70 | 28,90 | -1,03% | - |
| 19.12.2024 | 29,40 | 29,50 | 28,90 | 29,20 | -0,68% | - |
| 18.12.2024 | 29,70 | 29,70 | 29,20 | 29,40 | -1,01% | - |
| 17.12.2024 | 29,90 | 30,10 | 29,70 | 29,70 | -0,67% | 12,00 |
| 16.12.2024 | 29,80 | 30,10 | 29,70 | 29,90 | 0,67% | - |
| 13.12.2024 | 29,90 | 30,00 | 29,70 | 29,70 | -0,67% | - |
| 12.12.2024 | 29,70 | 30,10 | 29,70 | 29,90 | 0,00% | - |
| 11.12.2024 | 29,70 | 30,10 | 29,70 | 29,90 | 0,67% | - |
| 10.12.2024 | 29,70 | 29,90 | 29,50 | 29,70 | 0,00% | 200,00 |
| 09.12.2024 | 30,70 | 30,70 | 29,60 | 29,70 | -2,62% | 23,00 |
| 06.12.2024 | 30,50 | 30,70 | 30,50 | 30,50 | 0,00% | 400,00 |
| 05.12.2024 | 30,30 | 30,60 | 30,30 | 30,50 | 0,66% | - |
| 04.12.2024 | 30,70 | 30,70 | 30,10 | 30,30 | -1,30% | - |
| 03.12.2024 | 30,50 | 30,70 | 30,30 | 30,70 | 0,66% | 3,00 |
| 02.12.2024 | 30,10 | 30,50 | 30,10 | 30,50 | 0,66% | 180,00 |
| 29.11.2024 | 30,10 | 30,30 | 30,00 | 30,30 | 0,66% | - |
| 28.11.2024 | 29,90 | 30,10 | 29,90 | 30,10 | 0,67% | - |