38,581$
-0,89%
Echtzeit-Aktienkurs Deutsche Telekom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 38,92 | 39,01 | 38,40 | 38,58 | -0,89% | - |
| 05.06.2025 | 38,84 | 39,05 | 38,82 | 38,93 | 0,95% | - |
| 04.06.2025 | 38,24 | 38,58 | 38,22 | 38,56 | 1,30% | - |
| 03.06.2025 | 38,32 | 38,34 | 38,03 | 38,07 | 0,12% | - |
| 02.06.2025 | 37,56 | 38,05 | 37,56 | 38,02 | 0,37% | - |
| 30.05.2025 | 37,95 | 37,95 | 37,72 | 37,88 | 0,57% | - |
| 29.05.2025 | 37,77 | 37,77 | 37,65 | 37,67 | -0,28% | - |
| 28.05.2025 | 38,13 | 38,15 | 37,72 | 37,77 | -2,94% | - |
| 27.05.2025 | 38,87 | 38,96 | 38,76 | 38,92 | 1,41% | - |
| 23.05.2025 | 38,22 | 38,41 | 38,12 | 38,38 | -0,90% | - |
| 22.05.2025 | 38,52 | 38,77 | 38,52 | 38,73 | 0,11% | - |
| 21.05.2025 | 38,64 | 38,89 | 38,64 | 38,69 | 1,57% | - |
| 20.05.2025 | 37,84 | 38,16 | 37,71 | 38,09 | 1,13% | - |
| 19.05.2025 | 37,49 | 37,68 | 37,41 | 37,67 | 2,21% | - |
| 16.05.2025 | 36,68 | 36,89 | 36,46 | 36,85 | 1,18% | - |
| 15.05.2025 | 35,82 | 36,52 | 35,82 | 36,42 | 2,35% | - |
| 14.05.2025 | 35,68 | 35,68 | 35,48 | 35,58 | 0,42% | - |
| 13.05.2025 | 35,44 | 35,46 | 35,22 | 35,43 | 0,89% | - |
| 12.05.2025 | 35,16 | 35,31 | 34,97 | 35,12 | -3,56% | - |
| 09.05.2025 | 36,33 | 36,43 | 36,33 | 36,42 | 1,61% | - |
| 08.05.2025 | 36,07 | 36,14 | 35,82 | 35,84 | -0,58% | - |
| 07.05.2025 | 36,27 | 36,37 | 36,02 | 36,05 | -0,77% | - |
| 06.05.2025 | 36,37 | 36,40 | 36,28 | 36,33 | 0,29% | - |
| 05.05.2025 | 36,36 | 36,36 | 36,12 | 36,22 | 0,91% | - |
| 02.05.2025 | 36,01 | 36,10 | 35,87 | 35,90 | 0,16% | - |
| 30.04.2025 | 35,89 | 35,90 | 35,52 | 35,84 | 1,61% | - |
| 29.04.2025 | 35,38 | 35,42 | 35,24 | 35,27 | 0,15% | - |
| 28.04.2025 | 35,12 | 35,31 | 35,02 | 35,22 | -0,82% | - |
| 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% | - |