29,100€
Echtzeit-Aktienkurs Deutsche Telekom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 29,20 | 29,20 | 29,00 | 29,10 | 0,00% | - |
| 19.08.2026 | 28,90 | 29,25 | 28,65 | 29,10 | 0,69% | - |
| 18.08.2026 | 28,45 | 28,95 | 28,25 | 28,90 | 1,58% | - |
| 17.08.2026 | 28,65 | 28,80 | 28,30 | 28,45 | -0,87% | 1,00 |
| 14.08.2026 | 28,50 | 28,75 | 28,40 | 28,70 | 0,70% | - |
| 13.08.2026 | 28,15 | 28,50 | 28,15 | 28,50 | 1,24% | - |
| 12.08.2026 | 28,50 | 28,70 | 28,15 | 28,15 | -1,40% | - |
| 11.08.2026 | 28,20 | 28,65 | 28,20 | 28,55 | 1,60% | - |
| 10.08.2026 | 29,00 | 29,10 | 28,05 | 28,10 | -2,77% | - |
| 07.08.2026 | 29,20 | 29,30 | 28,65 | 28,90 | -0,52% | - |
| 06.08.2026 | 27,50 | 29,50 | 27,50 | 29,05 | 5,83% | 1.000,00 |
| 05.08.2026 | 27,95 | 28,05 | 27,20 | 27,45 | -1,61% | - |
| 04.08.2026 | 28,15 | 28,30 | 27,65 | 27,90 | -0,36% | 1,00 |
| 03.08.2026 | 26,85 | 28,25 | 26,85 | 28,00 | 4,48% | 180,00 |
| 31.07.2026 | 27,00 | 27,20 | 26,40 | 26,80 | -0,56% | - |
| 30.07.2026 | 27,40 | 27,60 | 26,95 | 26,95 | -1,46% | 100,00 |
| 29.07.2026 | 27,55 | 27,80 | 27,05 | 27,35 | -0,18% | - |
| 28.07.2026 | 26,95 | 27,50 | 26,85 | 27,40 | 1,67% | - |
| 27.07.2026 | 26,50 | 27,30 | 26,45 | 26,95 | 2,08% | - |
| 24.07.2026 | 26,05 | 26,45 | 25,55 | 26,40 | 0,76% | - |
| 23.07.2026 | 27,25 | 27,35 | 26,15 | 26,20 | -3,68% | 8,00 |
| 22.07.2026 | 26,75 | 27,25 | 26,60 | 27,20 | 1,87% | 300,00 |
| 21.07.2026 | 27,15 | 27,35 | 26,60 | 26,70 | -0,74% | - |
| 20.07.2026 | 27,00 | 27,30 | 26,85 | 26,90 | -1,47% | - |
| 17.07.2026 | 26,70 | 27,50 | 26,30 | 27,30 | 2,63% | 21,00 |
| 16.07.2026 | 26,50 | 26,80 | 26,45 | 26,60 | 0,19% | 40,00 |
| 15.07.2026 | 26,70 | 26,70 | 26,40 | 26,55 | -0,38% | - |
| 14.07.2026 | 26,60 | 26,90 | 26,45 | 26,65 | -0,37% | - |
| 13.07.2026 | 26,15 | 26,75 | 25,65 | 26,75 | 2,29% | - |
| 10.07.2026 | 25,30 | 26,30 | 25,25 | 26,15 | 3,98% | - |
| 09.07.2026 | 25,55 | 25,75 | 25,00 | 25,15 | -2,33% | 200,00 |
| 08.07.2026 | 25,80 | 25,90 | 25,70 | 25,75 | -0,39% | - |
| 07.07.2026 | 25,50 | 26,05 | 25,35 | 25,85 | 1,77% | 50,00 |
| 06.07.2026 | 25,15 | 25,50 | 25,10 | 25,40 | 0,99% | - |
| 03.07.2026 | 25,20 | 25,50 | 24,90 | 25,15 | -0,20% | - |
| 02.07.2026 | 24,25 | 25,35 | 24,25 | 25,20 | 3,92% | 200,00 |
| 01.07.2026 | 23,85 | 24,35 | 23,80 | 24,25 | 1,68% | 50,00 |
| 30.06.2026 | 25,05 | 25,05 | 23,50 | 23,85 | -4,22% | 455,00 |
| 29.06.2026 | 26,25 | 26,50 | 24,20 | 24,90 | -5,32% | 370,00 |
| 26.06.2026 | 26,20 | 26,55 | 25,80 | 26,30 | -0,19% | - |
| 25.06.2026 | 26,40 | 26,60 | 26,35 | 26,35 | -0,19% | - |
| 24.06.2026 | 26,45 | 26,60 | 26,15 | 26,40 | 0,38% | - |
| 23.06.2026 | 25,80 | 26,70 | 25,80 | 26,30 | 0,57% | 130,00 |
| 22.06.2026 | 26,65 | 26,75 | 25,75 | 26,15 | -1,69% | 30,00 |
| 19.06.2026 | 26,95 | 27,05 | 26,30 | 26,60 | -1,66% | - |
| 18.06.2026 | 26,95 | 27,15 | 26,85 | 27,05 | -0,55% | - |
| 17.06.2026 | 27,60 | 27,75 | 27,05 | 27,20 | -2,33% | - |
| 16.06.2026 | 27,85 | 27,95 | 27,85 | 27,85 | -0,54% | - |
| 15.06.2026 | 28,55 | 29,20 | 27,80 | 28,00 | -1,06% | - |
| 12.06.2026 | 28,05 | 28,45 | 27,85 | 28,30 | 1,98% | - |
| 11.06.2026 | 28,50 | 28,65 | 27,50 | 27,75 | -1,25% | - |
| 10.06.2026 | 27,80 | 28,25 | 27,55 | 28,10 | 1,08% | - |
| 09.06.2026 | 27,75 | 28,00 | 27,55 | 27,80 | 0,72% | - |
| 08.06.2026 | 27,40 | 27,70 | 27,35 | 27,60 | -1,08% | - |
| 05.06.2026 | 27,85 | 28,10 | 27,60 | 27,90 | -2,28% | - |
| 04.06.2026 | 28,00 | 28,65 | 27,95 | 28,55 | 0,00% | - |
| 03.06.2026 | 28,90 | 29,00 | 28,15 | 28,55 | -1,04% | - |
| 02.06.2026 | 28,80 | 28,90 | 28,80 | 28,85 | 0,35% | - |
| 01.06.2026 | 28,80 | 29,00 | 28,75 | 28,75 | -0,17% | - |
| 29.05.2026 | 29,15 | 29,20 | 28,60 | 28,80 | -1,71% | - |
| 28.05.2026 | 28,90 | 29,45 | 28,85 | 29,30 | -0,17% | - |
| 27.05.2026 | 29,20 | 29,50 | 29,10 | 29,35 | -0,34% | 300,00 |
| 26.05.2026 | 29,45 | 29,45 | 29,30 | 29,45 | -0,17% | - |
| 25.05.2026 | 30,00 | 30,10 | 29,20 | 29,50 | -0,17% | - |
| 22.05.2026 | 29,40 | 29,55 | 29,05 | 29,55 | 1,72% | - |
| 21.05.2026 | 29,15 | 29,30 | 28,85 | 29,05 | 0,00% | - |
| 20.05.2026 | 29,20 | 29,35 | 29,05 | 29,05 | -1,02% | 500,00 |
| 19.05.2026 | 28,55 | 29,40 | 28,45 | 29,35 | 2,09% | 3.900,00 |
| 18.05.2026 | 28,15 | 28,80 | 27,30 | 28,75 | 3,79% | 35,00 |
| 15.05.2026 | 27,35 | 28,00 | 27,35 | 27,70 | -0,36% | 17,00 |
| 14.05.2026 | 28,10 | 28,25 | 27,60 | 27,80 | -1,07% | - |
| 13.05.2026 | 27,70 | 28,60 | 27,20 | 28,10 | 1,44% | 1.040,00 |
| 12.05.2026 | 27,30 | 27,80 | 27,30 | 27,70 | 0,00% | - |
| 11.05.2026 | 27,40 | 27,95 | 27,20 | 27,70 | 1,09% | - |
| 08.05.2026 | 27,75 | 27,75 | 27,30 | 27,40 | -1,08% | 50,00 |
| 07.05.2026 | 27,90 | 28,00 | 27,55 | 27,70 | -0,72% | - |
| 06.05.2026 | 27,40 | 27,90 | 27,40 | 27,90 | 2,76% | 60,00 |
| 05.05.2026 | 27,10 | 27,40 | 27,00 | 27,15 | -1,81% | - |
| 04.05.2026 | 27,55 | 27,70 | 27,55 | 27,65 | 2,22% | 110,00 |
| 30.04.2026 | 27,20 | 27,20 | 26,95 | 27,05 | -0,73% | - |
| 29.04.2026 | 26,85 | 27,30 | 26,75 | 27,25 | 1,68% | - |
| 28.04.2026 | 26,90 | 26,90 | 26,65 | 26,80 | -0,19% | - |
| 27.04.2026 | 27,55 | 27,85 | 26,80 | 26,85 | -2,72% | 599,00 |
| 24.04.2026 | 27,50 | 27,90 | 27,35 | 27,60 | 0,18% | 200,00 |
| 23.04.2026 | 27,50 | 27,80 | 27,15 | 27,55 | 0,18% | 200,00 |
| 22.04.2026 | 29,05 | 29,25 | 27,25 | 27,50 | -6,14% | 1.100,00 |
| 21.04.2026 | 29,60 | 29,70 | 29,30 | 29,30 | -0,17% | - |
| 20.04.2026 | 29,45 | 29,50 | 28,90 | 29,35 | -0,34% | 20,00 |
| 17.04.2026 | 29,10 | 29,50 | 29,00 | 29,45 | 2,79% | 28,00 |
| 16.04.2026 | 28,65 | 28,80 | 28,05 | 28,65 | -0,69% | 500,00 |
| 15.04.2026 | 28,75 | 28,95 | 28,55 | 28,85 | -0,17% | - |
| 14.04.2026 | 29,20 | 29,35 | 28,90 | 28,90 | -1,70% | - |
| 13.04.2026 | 30,55 | 30,90 | 29,40 | 29,40 | -6,07% | 100,00 |
| 10.04.2026 | 31,20 | 31,35 | 31,15 | 31,30 | 0,64% | - |
| 09.04.2026 | 31,20 | 31,20 | 31,00 | 31,10 | 0,48% | - |
| 08.04.2026 | 30,85 | 32,25 | 30,80 | 30,95 | -0,16% | 156,00 |
| 07.04.2026 | 31,60 | 31,60 | 30,90 | 31,00 | 2,65% | - |
| 02.04.2026 | 31,20 | 31,30 | 30,20 | 30,20 | -7,08% | 1.003,00 |
| 01.04.2026 | 32,30 | 32,70 | 32,20 | 32,50 | 1,25% | - |
| 31.03.2026 | 32,20 | 32,70 | 31,90 | 32,10 | 1,26% | - |