27,400€
-1,08%
Echtzeit-Aktienkurs Deutsche Telekom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 31,60 | 31,70 | 31,60 | 31,70 | -1,25% | - |
| 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 | 0,60% | - |
| 25.02.2026 | 33,30 | 33,80 | 33,10 | 33,50 | 0,90% | - |
| 24.02.2026 | 33,10 | 33,20 | 33,10 | 33,20 | 1,22% | - |
| 23.02.2026 | 32,60 | 33,00 | 32,40 | 32,80 | 0,61% | - |
| 20.02.2026 | 32,70 | 32,80 | 32,20 | 32,60 | 0,31% | - |
| 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 | 0,66% | - |
| 04.02.2026 | 28,90 | 30,50 | 28,90 | 30,30 | 5,57% | 233,00 |
| 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 | 0,37% | 112,00 |
| 27.01.2026 | 27,00 | 27,30 | 26,70 | 27,10 | 0,37% | 81,00 |
| 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 | -1,07% | - |
| 14.01.2026 | 28,10 | 28,10 | 27,60 | 28,10 | -1,75% | 40,00 |
| 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 | -1,08% | - |
| 02.01.2026 | 27,70 | 28,10 | 27,70 | 27,90 | 0,72% | 2.000,00 |
| 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% | - |
| 19.12.2025 | 27,30 | 27,40 | 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 | -1,49% | - |
| 10.12.2025 | 26,90 | 27,00 | 26,70 | 26,90 | -1,82% | 100,00 |