31,525$
-0,44%
Echtzeit-Aktienkurs DEUTSCHE TELEKOM ADR 1
Bid:
Ask:
Aktienkurse zur DEUTSCHE TELEKOM ADR 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31,49 | 31,58 | 31,48 | 31,53 | -0,43% | - |
| 11.12.2025 | 31,50 | 31,69 | 31,50 | 31,67 | 1,26% | - |
| 10.12.2025 | 31,40 | 31,40 | 31,24 | 31,27 | -0,21% | - |
| 09.12.2025 | 31,77 | 31,82 | 31,21 | 31,34 | -0,96% | - |
| 08.12.2025 | 31,95 | 32,06 | 31,42 | 31,64 | -1,34% | - |
| 05.12.2025 | 31,93 | 32,10 | 31,93 | 32,07 | 0,23% | - |
| 04.12.2025 | 32,01 | 32,01 | 31,99 | 31,99 | 0,76% | - |
| 03.12.2025 | 31,90 | 31,91 | 31,75 | 31,75 | -0,77% | - |
| 02.12.2025 | 32,03 | 32,03 | 31,90 | 32,00 | -0,25% | - |
| 01.12.2025 | 32,09 | 32,23 | 32,08 | 32,08 | 0,15% | - |
| 26.11.2025 | 31,91 | 32,15 | 31,91 | 32,03 | 0,43% | - |
| 25.11.2025 | 31,90 | 31,91 | 31,84 | 31,89 | 1,50% | - |
| 24.11.2025 | 31,85 | 31,85 | 31,36 | 31,42 | -1,50% | - |
| 21.11.2025 | 31,84 | 31,95 | 31,59 | 31,90 | 2,75% | - |
| 20.11.2025 | 31,58 | 31,60 | 31,02 | 31,05 | -1,21% | - |
| 19.11.2025 | 31,47 | 31,47 | 31,39 | 31,43 | 0,90% | - |
| 18.11.2025 | 31,12 | 31,28 | 31,08 | 31,15 | -1,41% | - |
| 17.11.2025 | 31,52 | 31,63 | 31,46 | 31,59 | -0,50% | - |
| 14.11.2025 | 31,75 | 31,83 | 31,61 | 31,75 | 0,08% | - |
| 13.11.2025 | 31,37 | 31,77 | 31,24 | 31,73 | 0,02% | - |
| 12.11.2025 | 31,53 | 31,72 | 31,50 | 31,72 | 0,85% | - |
| 11.11.2025 | 31,30 | 31,51 | 31,30 | 31,45 | 1,72% | - |
| 10.11.2025 | 30,77 | 30,94 | 30,76 | 30,92 | 1,37% | - |
| 06.11.2025 | 30,59 | 30,64 | 30,48 | 30,50 | -0,32% | - |
| 05.11.2025 | 30,57 | 30,70 | 30,50 | 30,60 | -0,05% | - |
| 04.11.2025 | 30,34 | 30,73 | 30,33 | 30,62 | -0,58% | - |
| 03.11.2025 | 31,02 | 31,04 | 30,71 | 30,80 | -2,65% | - |
| 30.10.2025 | 31,67 | 32,14 | 31,57 | 31,64 | -3,84% | - |
| 29.10.2025 | 33,69 | 33,72 | 32,88 | 32,90 | -2,88% | - |
| 28.10.2025 | 33,83 | 33,96 | 33,74 | 33,87 | -1,34% | - |
| 27.10.2025 | 33,37 | 34,33 | 33,30 | 34,33 | 1,21% | - |
| 24.10.2025 | 33,97 | 33,97 | 33,72 | 33,92 | -0,61% | - |
| 23.10.2025 | 34,57 | 34,57 | 33,93 | 34,13 | -2,01% | - |
| 22.10.2025 | 34,58 | 34,85 | 34,25 | 34,83 | -0,04% | - |
| 21.10.2025 | 34,98 | 35,00 | 34,79 | 34,84 | -0,51% | - |
| 20.10.2025 | 35,14 | 35,18 | 35,01 | 35,02 | 1,71% | - |
| 16.10.2025 | 34,46 | 34,56 | 34,31 | 34,43 | 0,87% | - |
| 15.10.2025 | 34,10 | 34,23 | 34,05 | 34,14 | -0,04% | - |
| 14.10.2025 | 34,26 | 34,30 | 34,12 | 34,15 | 0,27% | - |
| 13.10.2025 | 33,82 | 34,20 | 33,80 | 34,06 | -0,59% | - |
| 09.10.2025 | 34,30 | 34,48 | 34,13 | 34,26 | 0,82% | - |
| 08.10.2025 | 34,01 | 34,05 | 33,97 | 33,98 | 0,24% | - |
| 06.10.2025 | 34,10 | 34,12 | 33,79 | 33,90 | -0,37% | - |
| 02.10.2025 | 34,34 | 34,34 | 33,93 | 34,02 | -0,84% | - |
| 01.10.2025 | 34,34 | 34,54 | 34,30 | 34,31 | 0,74% | - |
| 30.09.2025 | 33,95 | 34,10 | 33,93 | 34,06 | 1,00% | - |
| 29.09.2025 | 33,61 | 33,77 | 33,60 | 33,72 | 0,55% | - |
| 26.09.2025 | 33,54 | 33,65 | 33,45 | 33,54 | 0,28% | - |
| 25.09.2025 | 33,54 | 33,62 | 33,44 | 33,44 | -0,36% | - |
| 24.09.2025 | 33,57 | 33,57 | 33,57 | 33,57 | -0,11% | - |
| 23.09.2025 | 33,60 | 33,64 | 33,31 | 33,60 | -0,50% | - |
| 22.09.2025 | 33,71 | 33,91 | 33,71 | 33,77 | -2,05% | - |
| 18.09.2025 | 34,48 | 34,64 | 34,36 | 34,48 | -0,87% | - |
| 17.09.2025 | 34,54 | 34,84 | 34,41 | 34,78 | -0,25% | - |
| 16.09.2025 | 34,83 | 35,01 | 34,81 | 34,87 | -0,62% | - |
| 15.09.2025 | 35,04 | 35,22 | 35,04 | 35,09 | -0,48% | - |
| 11.09.2025 | 35,33 | 35,42 | 35,20 | 35,26 | 0,22% | - |
| 10.09.2025 | 35,34 | 35,34 | 35,18 | 35,18 | -2,23% | - |
| 09.09.2025 | 35,99 | 36,07 | 35,91 | 35,98 | 0,54% | - |
| 08.09.2025 | 35,62 | 35,92 | 35,62 | 35,79 | -3,85% | - |
| 05.09.2025 | 37,21 | 37,32 | 37,15 | 37,22 | 0,36% | - |
| 04.09.2025 | 36,84 | 37,11 | 36,83 | 37,09 | 2,21% | - |
| 03.09.2025 | 36,31 | 36,43 | 36,15 | 36,29 | -0,81% | - |
| 02.09.2025 | 36,61 | 36,68 | 36,56 | 36,58 | -0,21% | - |
| 29.08.2025 | 36,46 | 36,68 | 36,43 | 36,66 | 0,06% | - |
| 28.08.2025 | 36,57 | 36,64 | 36,44 | 36,64 | -0,86% | - |
| 27.08.2025 | 36,64 | 36,97 | 36,63 | 36,96 | 0,25% | - |
| 26.08.2025 | 37,24 | 37,25 | 36,80 | 36,87 | 0,95% | - |
| 25.08.2025 | 36,65 | 36,86 | 36,51 | 36,52 | -1,00% | - |
| 22.08.2025 | 36,60 | 37,03 | 36,59 | 36,89 | 0,46% | - |
| 21.08.2025 | 36,53 | 36,80 | 36,53 | 36,72 | -0,22% | - |
| 20.08.2025 | 36,76 | 36,83 | 36,76 | 36,80 | 1,07% | - |
| 19.08.2025 | 36,47 | 36,62 | 36,40 | 36,41 | 0,63% | - |
| 18.08.2025 | 36,04 | 36,23 | 36,04 | 36,18 | -0,01% | - |
| 15.08.2025 | 36,05 | 36,19 | 36,05 | 36,19 | 1,27% | - |
| 14.08.2025 | 35,68 | 35,77 | 35,65 | 35,73 | 0,39% | - |
| 13.08.2025 | 35,30 | 35,60 | 35,30 | 35,59 | 0,43% | - |
| 12.08.2025 | 35,07 | 35,50 | 34,95 | 35,44 | 2,09% | - |
| 11.08.2025 | 34,65 | 34,81 | 34,61 | 34,72 | 0,80% | - |
| 08.08.2025 | 34,48 | 34,66 | 34,39 | 34,44 | -0,78% | - |
| 07.08.2025 | 34,78 | 34,91 | 34,50 | 34,71 | -4,72% | - |
| 06.08.2025 | 36,35 | 36,57 | 36,20 | 36,43 | -0,15% | - |
| 05.08.2025 | 36,44 | 36,51 | 36,35 | 36,49 | -0,07% | - |
| 04.08.2025 | 36,48 | 36,58 | 36,38 | 36,51 | 1,36% | - |
| 01.08.2025 | 36,11 | 36,12 | 35,78 | 36,02 | 0,33% | - |
| 31.07.2025 | 35,91 | 36,01 | 35,79 | 35,90 | -1,20% | - |
| 30.07.2025 | 36,47 | 36,62 | 36,28 | 36,34 | -0,54% | - |
| 29.07.2025 | 36,35 | 36,60 | 36,24 | 36,54 | 1,16% | - |
| 28.07.2025 | 36,76 | 36,78 | 36,09 | 36,12 | -2,71% | - |
| 25.07.2025 | 36,93 | 37,15 | 36,89 | 37,12 | -1,39% | - |
| 24.07.2025 | 37,28 | 37,75 | 37,28 | 37,64 | 4,30% | - |
| 23.07.2025 | 35,35 | 36,10 | 35,35 | 36,09 | 1,26% | - |
| 22.07.2025 | 35,46 | 35,64 | 35,36 | 35,64 | 0,78% | - |
| 21.07.2025 | 35,27 | 35,57 | 35,26 | 35,36 | 0,10% | - |
| 18.07.2025 | 35,38 | 35,41 | 35,22 | 35,32 | -0,44% | - |
| 17.07.2025 | 35,29 | 35,53 | 35,27 | 35,48 | 0,84% | - |
| 16.07.2025 | 35,43 | 35,46 | 35,12 | 35,19 | 0,18% | - |
| 15.07.2025 | 35,43 | 35,43 | 35,12 | 35,12 | -1,66% | - |
| 14.07.2025 | 35,73 | 35,73 | 35,54 | 35,71 | -0,06% | - |
| 11.07.2025 | 35,66 | 35,78 | 35,58 | 35,74 | 0,13% | - |