31,500€
-1,87%
Echtzeit-Aktienkurs Deutsche Telekom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 32,10 | 32,20 | 32,10 | 32,10 | 0,00% | - |
| 26.03.2026 | 31,90 | 32,20 | 31,90 | 32,10 | -1,23% | - |
| 25.03.2026 | 32,40 | 32,60 | 32,40 | 32,50 | 3,83% | - |
| 24.03.2026 | 31,20 | 31,40 | 31,20 | 31,30 | -2,49% | - |
| 23.03.2026 | 31,10 | 32,50 | 30,90 | 32,10 | 1,90% | - |
| 20.03.2026 | 32,10 | 32,40 | 31,40 | 31,50 | -2,17% | - |
| 19.03.2026 | 32,30 | 32,60 | 32,10 | 32,20 | -1,23% | - |
| 18.03.2026 | 33,70 | 33,70 | 32,40 | 32,60 | -0,31% | - |
| 17.03.2026 | 33,10 | 33,10 | 32,70 | 32,70 | -1,21% | - |
| 16.03.2026 | 33,20 | 33,60 | 32,60 | 33,10 | 1,22% | - |
| 13.03.2026 | 32,70 | 32,90 | 32,70 | 32,70 | 0,62% | - |
| 12.03.2026 | 32,10 | 32,70 | 32,10 | 32,50 | -0,31% | 1,00 |
| 11.03.2026 | 32,70 | 32,90 | 32,40 | 32,60 | -0,31% | - |
| 10.03.2026 | 32,50 | 32,90 | 32,50 | 32,70 | 1,24% | - |
| 09.03.2026 | 32,80 | 32,80 | 31,70 | 32,30 | -2,71% | 60,00 |
| 06.03.2026 | 33,00 | 33,30 | 33,00 | 33,20 | 0,91% | - |
| 05.03.2026 | 33,10 | 33,10 | 32,70 | 32,90 | -0,30% | - |
| 04.03.2026 | 32,90 | 33,00 | 32,50 | 33,00 | 0,92% | - |
| 03.03.2026 | 32,70 | 33,10 | 32,70 | 32,70 | -2,39% | - |
| 02.03.2026 | 33,50 | 34,10 | 33,00 | 33,50 | 1,82% | - |
| 27.02.2026 | 33,00 | 33,00 | 32,90 | 32,90 | -2,37% | - |
| 26.02.2026 | 33,30 | 33,90 | 33,10 | 33,70 | 1,51% | - |
| 24.02.2026 | 33,10 | 33,20 | 33,10 | 33,20 | 1,22% | - |
| 23.02.2026 | 32,60 | 33,00 | 32,40 | 32,80 | 0,92% | - |
| 19.02.2026 | 32,50 | 32,60 | 32,30 | 32,50 | 0,00% | - |
| 18.02.2026 | 33,40 | 33,50 | 32,50 | 32,50 | -0,91% | 9,00 |
| 17.02.2026 | 32,80 | 32,90 | 32,70 | 32,80 | -0,30% | - |
| 16.02.2026 | 32,20 | 33,00 | 32,00 | 32,90 | 2,81% | - |
| 13.02.2026 | 32,10 | 32,40 | 31,80 | 32,00 | -0,62% | 4,00 |
| 12.02.2026 | 30,70 | 32,30 | 30,50 | 32,20 | 7,33% | 20,00 |
| 11.02.2026 | 30,30 | 30,60 | 29,90 | 30,00 | -1,32% | - |
| 10.02.2026 | 30,50 | 30,50 | 30,30 | 30,40 | 0,33% | - |
| 09.02.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -1,30% | 15,00 |
| 06.02.2026 | 30,50 | 30,70 | 30,50 | 30,70 | 0,66% | - |
| 05.02.2026 | 30,50 | 30,60 | 30,30 | 30,50 | 6,27% | - |
| 03.02.2026 | 28,90 | 29,10 | 28,50 | 28,70 | 2,87% | - |
| 02.02.2026 | 27,70 | 28,00 | 27,70 | 27,90 | 1,45% | - |
| 30.01.2026 | 27,50 | 27,60 | 27,50 | 27,50 | 1,10% | - |
| 29.01.2026 | 27,10 | 27,20 | 27,10 | 27,20 | 0,00% | - |
| 28.01.2026 | 27,10 | 27,40 | 26,60 | 27,20 | 0,74% | 112,00 |
| 26.01.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 0,00% | - |
| 23.01.2026 | 27,00 | 27,10 | 26,60 | 27,00 | 0,00% | - |
| 22.01.2026 | 26,70 | 27,10 | 26,50 | 27,00 | 0,75% | - |
| 21.01.2026 | 26,90 | 26,90 | 26,80 | 26,80 | -0,37% | - |
| 20.01.2026 | 27,50 | 27,70 | 26,70 | 26,90 | -2,54% | 280,00 |
| 19.01.2026 | 26,80 | 27,60 | 26,80 | 27,60 | 1,47% | 774,00 |
| 16.01.2026 | 27,90 | 28,00 | 27,10 | 27,20 | -2,16% | 100,00 |
| 15.01.2026 | 28,10 | 28,30 | 27,70 | 27,80 | -2,80% | - |
| 13.01.2026 | 28,70 | 28,70 | 28,60 | 28,60 | 1,06% | - |
| 12.01.2026 | 28,40 | 28,40 | 28,30 | 28,30 | -0,35% | - |
| 09.01.2026 | 28,20 | 28,50 | 28,10 | 28,40 | 3,65% | - |
| 08.01.2026 | 27,20 | 27,50 | 27,20 | 27,40 | -0,36% | - |
| 07.01.2026 | 27,70 | 27,70 | 27,50 | 27,50 | -0,36% | - |
| 06.01.2026 | 27,70 | 27,70 | 27,50 | 27,60 | 0,00% | - |
| 05.01.2026 | 27,90 | 28,10 | 27,40 | 27,60 | -0,36% | - |
| 30.12.2025 | 27,70 | 27,90 | 27,70 | 27,70 | 0,36% | - |
| 29.12.2025 | 27,50 | 27,70 | 27,30 | 27,60 | 0,73% | - |
| 23.12.2025 | 27,30 | 27,70 | 27,30 | 27,40 | 0,37% | - |
| 22.12.2025 | 27,30 | 27,60 | 27,20 | 27,30 | 0,00% | - |
| 18.12.2025 | 27,10 | 27,30 | 27,10 | 27,30 | 1,49% | 100,00 |
| 17.12.2025 | 26,80 | 26,90 | 26,70 | 26,90 | 1,51% | - |
| 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% | - |