35,516$
-5,01%
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 | 36,30 | 36,36 | 35,40 | 35,51 | -5,03% | - |
| 24.04.2025 | 37,10 | 37,45 | 37,09 | 37,39 | 0,49% | - |
| 23.04.2025 | 36,76 | 37,44 | 36,54 | 37,21 | 0,98% | - |
| 22.04.2025 | 36,32 | 36,95 | 36,32 | 36,85 | 2,05% | - |
| 17.04.2025 | 36,15 | 36,35 | 36,10 | 36,11 | -0,77% | - |
| 16.04.2025 | 36,20 | 36,46 | 36,15 | 36,38 | 1,50% | - |
| 15.04.2025 | 35,80 | 36,04 | 35,73 | 35,85 | 0,20% | - |
| 14.04.2025 | 35,32 | 35,80 | 35,32 | 35,77 | 1,97% | - |
| 11.04.2025 | 34,96 | 35,08 | 34,56 | 35,08 | -3,81% | - |
| 10.04.2025 | 35,34 | 36,93 | 35,34 | 36,47 | -0,27% | - |
| 09.04.2025 | 34,49 | 36,70 | 34,49 | 36,57 | 6,15% | - |
| 08.04.2025 | 34,58 | 34,99 | 34,35 | 34,45 | -0,19% | - |
| 07.04.2025 | 34,27 | 35,21 | 33,99 | 34,52 | -2,71% | - |
| 04.04.2025 | 37,12 | 37,12 | 35,47 | 35,48 | -5,14% | - |
| 03.04.2025 | 37,92 | 37,98 | 37,40 | 37,40 | 1,25% | - |
| 02.04.2025 | 36,95 | 37,06 | 36,90 | 36,94 | -0,93% | - |
| 01.04.2025 | 37,16 | 37,36 | 37,11 | 37,29 | 0,42% | - |
| 31.03.2025 | 36,85 | 37,14 | 36,85 | 37,13 | 0,44% | - |
| 28.03.2025 | 36,78 | 37,13 | 36,74 | 36,97 | 2,43% | - |
| 27.03.2025 | 36,03 | 36,22 | 36,00 | 36,09 | -0,08% | - |
| 26.03.2025 | 35,82 | 36,20 | 35,80 | 36,12 | 0,07% | - |
| 25.03.2025 | 36,27 | 36,27 | 36,01 | 36,09 | 0,52% | - |
| 24.03.2025 | 36,22 | 36,33 | 35,86 | 35,90 | -1,37% | - |
| 21.03.2025 | 36,29 | 36,40 | 36,00 | 36,40 | 0,85% | - |
| 20.03.2025 | 36,22 | 36,25 | 36,06 | 36,09 | -0,96% | - |
| 19.03.2025 | 36,77 | 36,83 | 36,34 | 36,44 | -1,14% | - |
| 18.03.2025 | 36,73 | 37,18 | 36,72 | 36,86 | -0,33% | - |
| 17.03.2025 | 36,68 | 36,98 | 36,67 | 36,98 | 0,78% | - |
| 14.03.2025 | 36,37 | 36,71 | 36,35 | 36,70 | 0,05% | - |
| 13.03.2025 | 36,43 | 36,68 | 36,42 | 36,68 | 1,22% | - |
| 12.03.2025 | 36,22 | 36,43 | 35,92 | 36,24 | -0,64% | - |
| 11.03.2025 | 37,41 | 37,41 | 36,33 | 36,47 | -2,25% | - |
| 10.03.2025 | 37,19 | 37,41 | 37,19 | 37,31 | 1,02% | - |
| 07.03.2025 | 36,18 | 37,01 | 36,18 | 36,93 | 3,59% | - |
| 06.03.2025 | 35,57 | 35,93 | 35,50 | 35,65 | -3,78% | - |
| 05.03.2025 | 36,67 | 37,05 | 36,55 | 37,05 | -0,97% | - |
| 04.03.2025 | 37,50 | 37,56 | 37,00 | 37,42 | -0,42% | - |
| 03.03.2025 | 37,42 | 37,62 | 37,41 | 37,57 | 4,02% | - |
| 28.02.2025 | 35,93 | 36,28 | 35,92 | 36,12 | 1,08% | - |
| 27.02.2025 | 35,73 | 35,89 | 35,57 | 35,74 | 0,65% | - |
| 26.02.2025 | 35,70 | 35,86 | 35,36 | 35,51 | -3,59% | - |
| 25.02.2025 | 36,74 | 36,83 | 36,66 | 36,83 | 1,55% | - |
| 24.02.2025 | 36,23 | 36,28 | 36,15 | 36,27 | 0,64% | - |
| 21.02.2025 | 36,06 | 36,25 | 35,96 | 36,04 | 0,22% | - |
| 20.02.2025 | 35,94 | 36,09 | 35,84 | 35,96 | 0,11% | - |
| 19.02.2025 | 35,95 | 36,15 | 35,76 | 35,92 | -0,59% | - |
| 18.02.2025 | 35,89 | 36,16 | 35,87 | 36,13 | 1,35% | - |
| 17.02.2025 | 35,41 | 35,75 | 35,41 | 35,65 | 1,05% | - |
| 14.02.2025 | 35,17 | 35,40 | 35,17 | 35,28 | 0,89% | - |
| 13.02.2025 | 34,87 | 35,17 | 34,73 | 34,96 | -1,44% | - |
| 12.02.2025 | 35,12 | 35,71 | 35,07 | 35,47 | 0,62% | - |
| 11.02.2025 | 34,71 | 35,25 | 34,71 | 35,25 | 2,22% | - |
| 10.02.2025 | 34,46 | 34,51 | 34,38 | 34,49 | 1,39% | - |
| 07.02.2025 | 34,26 | 34,34 | 33,98 | 34,01 | -0,74% | - |
| 06.02.2025 | 33,94 | 34,34 | 33,93 | 34,27 | 0,42% | - |
| 05.02.2025 | 33,98 | 34,20 | 33,89 | 34,12 | 1,61% | - |
| 04.02.2025 | 33,43 | 33,61 | 33,36 | 33,58 | 0,21% | - |
| 03.02.2025 | 33,26 | 33,59 | 33,23 | 33,51 | -0,19% | - |
| 31.01.2025 | 33,58 | 33,76 | 33,50 | 33,57 | 0,11% | - |
| 30.01.2025 | 33,57 | 33,65 | 33,51 | 33,54 | 0,75% | - |
| 29.01.2025 | 32,87 | 33,63 | 32,85 | 33,29 | 3,89% | - |
| 28.01.2025 | 31,77 | 32,09 | 31,77 | 32,04 | 2,40% | - |
| 27.01.2025 | 31,35 | 31,46 | 31,28 | 31,29 | 1,19% | - |
| 24.01.2025 | 30,97 | 31,04 | 30,74 | 30,93 | -1,57% | - |
| 23.01.2025 | 31,43 | 31,44 | 31,17 | 31,42 | 0,71% | - |
| 22.01.2025 | 31,23 | 31,24 | 31,08 | 31,20 | -1,34% | - |
| 21.01.2025 | 31,37 | 31,66 | 31,37 | 31,62 | 1,41% | - |
| 17.01.2025 | 31,06 | 31,34 | 31,05 | 31,18 | 0,05% | - |
| 16.01.2025 | 30,81 | 31,20 | 30,81 | 31,16 | 0,90% | - |
| 15.01.2025 | 31,02 | 31,02 | 30,86 | 30,88 | -0,75% | - |
| 14.01.2025 | 30,78 | 31,12 | 30,71 | 31,12 | 2,58% | - |
| 13.01.2025 | 30,22 | 30,34 | 30,22 | 30,34 | 0,40% | - |
| 10.01.2025 | 30,37 | 30,40 | 30,07 | 30,21 | 0,34% | - |
| 08.01.2025 | 29,86 | 30,13 | 29,84 | 30,11 | 0,37% | - |
| 07.01.2025 | 30,16 | 30,29 | 30,00 | 30,00 | -0,15% | - |
| 06.01.2025 | 30,12 | 30,14 | 29,76 | 30,05 | -0,13% | - |
| 03.01.2025 | 30,26 | 30,28 | 30,08 | 30,09 | 1,00% | - |
| 02.01.2025 | 29,91 | 30,05 | 29,68 | 29,79 | -1,39% | - |
| 27.12.2024 | 30,04 | 30,21 | 30,00 | 30,21 | 0,80% | - |
| 23.12.2024 | 30,13 | 30,13 | 29,87 | 29,97 | -0,64% | - |
| 20.12.2024 | 29,91 | 30,29 | 29,91 | 30,16 | -0,35% | - |
| 19.12.2024 | 30,36 | 30,40 | 30,25 | 30,27 | -0,68% | - |
| 18.12.2024 | 31,05 | 31,05 | 30,43 | 30,47 | -2,31% | - |
| 17.12.2024 | 31,48 | 31,48 | 31,14 | 31,19 | -1,03% | - |
| 16.12.2024 | 31,52 | 31,63 | 31,40 | 31,52 | 0,78% | - |
| 13.12.2024 | 31,28 | 31,29 | 31,21 | 31,28 | -0,03% | - |
| 12.12.2024 | 31,45 | 31,54 | 31,21 | 31,29 | 0,08% | - |
| 11.12.2024 | 31,37 | 31,49 | 31,19 | 31,26 | 0,01% | - |
| 10.12.2024 | 31,21 | 31,38 | 31,14 | 31,26 | -0,54% | - |
| 09.12.2024 | 32,16 | 32,16 | 31,41 | 31,43 | -2,74% | - |
| 06.12.2024 | 32,39 | 32,39 | 32,16 | 32,32 | -0,20% | - |
| 05.12.2024 | 32,25 | 32,44 | 32,21 | 32,38 | 0,99% | - |
| 04.12.2024 | 31,99 | 32,13 | 31,99 | 32,06 | 0,06% | - |
| 03.12.2024 | 32,01 | 32,17 | 31,98 | 32,04 | 0,03% | - |
| 02.12.2024 | 32,02 | 32,07 | 31,62 | 32,03 | 0,14% | - |
| 29.11.2024 | 31,85 | 31,99 | 31,79 | 31,99 | 1,21% | - |
| 27.11.2024 | 31,50 | 31,73 | 31,47 | 31,61 | 1,24% | - |
| 26.11.2024 | 31,50 | 31,50 | 31,17 | 31,22 | -0,51% | - |
| 25.11.2024 | 31,14 | 31,56 | 30,94 | 31,38 | 2,50% | - |
| 22.11.2024 | 30,41 | 30,69 | 30,36 | 30,62 | 0,74% | - |