32,239$
-0,82%
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 | 32,37 | 32,41 | 32,16 | 32,19 | -0,98% | - |
| 07.05.2026 | 32,68 | 32,71 | 32,46 | 32,51 | -0,76% | - |
| 06.05.2026 | 32,46 | 32,83 | 32,46 | 32,76 | 2,41% | - |
| 05.05.2026 | 31,79 | 32,00 | 31,79 | 31,99 | 1,11% | - |
| 04.05.2026 | 31,62 | 31,65 | 31,49 | 31,64 | -2,14% | - |
| 30.04.2026 | 31,96 | 32,37 | 31,95 | 32,33 | 1,65% | - |
| 29.04.2026 | 31,67 | 32,12 | 31,67 | 31,81 | 1,24% | - |
| 28.04.2026 | 31,15 | 31,45 | 31,12 | 31,42 | -0,14% | - |
| 27.04.2026 | 31,80 | 31,80 | 31,46 | 31,46 | -2,77% | - |
| 24.04.2026 | 32,49 | 32,56 | 32,29 | 32,36 | 0,94% | - |
| 23.04.2026 | 32,25 | 32,33 | 31,93 | 32,06 | -0,59% | - |
| 22.04.2026 | 32,40 | 32,40 | 31,97 | 32,25 | -4,90% | - |
| 21.04.2026 | 34,22 | 34,23 | 33,67 | 33,91 | -2,55% | - |
| 20.04.2026 | 34,56 | 34,87 | 34,47 | 34,80 | 0,22% | - |
| 17.04.2026 | 34,87 | 34,87 | 34,67 | 34,72 | 1,36% | - |
| 16.04.2026 | 33,69 | 34,26 | 33,69 | 34,26 | 1,67% | - |
| 15.04.2026 | 33,98 | 34,01 | 33,68 | 33,69 | -0,63% | - |
| 14.04.2026 | 34,03 | 34,19 | 33,87 | 33,91 | -1,60% | - |
| 13.04.2026 | 34,04 | 34,46 | 33,92 | 34,46 | -6,16% | - |
| 10.04.2026 | 36,57 | 36,72 | 36,57 | 36,72 | 0,55% | - |
| 09.04.2026 | 36,40 | 36,64 | 36,37 | 36,52 | 0,07% | - |
| 08.04.2026 | 36,49 | 36,77 | 36,20 | 36,49 | 2,05% | - |
| 07.04.2026 | 35,84 | 35,84 | 35,56 | 35,76 | -2,37% | - |
| 02.04.2026 | 35,26 | 36,81 | 35,26 | 36,63 | -1,29% | - |
| 01.04.2026 | 37,60 | 37,68 | 36,95 | 37,10 | -0,40% | - |
| 31.03.2026 | 37,30 | 37,32 | 36,76 | 37,25 | 1,45% | - |
| 30.03.2026 | 36,67 | 36,79 | 36,56 | 36,72 | 0,64% | - |
| 27.03.2026 | 36,24 | 36,76 | 36,23 | 36,49 | -0,78% | - |
| 26.03.2026 | 36,83 | 36,96 | 36,76 | 36,77 | -1,21% | - |
| 25.03.2026 | 37,00 | 37,30 | 36,91 | 37,22 | -0,85% | - |
| 24.03.2026 | 36,81 | 37,66 | 36,80 | 37,54 | 1,94% | - |
| 23.03.2026 | 36,70 | 37,39 | 36,48 | 36,83 | 1,18% | - |
| 20.03.2026 | 37,15 | 37,19 | 36,33 | 36,40 | -2,36% | - |
| 19.03.2026 | 37,08 | 37,41 | 37,01 | 37,28 | 0,63% | - |
| 18.03.2026 | 37,46 | 37,60 | 37,05 | 37,05 | -3,55% | - |
| 17.03.2026 | 38,49 | 38,75 | 38,41 | 38,41 | 0,84% | - |
| 16.03.2026 | 38,34 | 38,35 | 37,54 | 38,09 | 0,13% | - |
| 13.03.2026 | 38,17 | 38,45 | 38,04 | 38,04 | 1,03% | - |
| 12.03.2026 | 37,53 | 37,79 | 37,38 | 37,65 | -0,47% | - |
| 11.03.2026 | 37,74 | 37,95 | 37,67 | 37,83 | -0,37% | - |
| 10.03.2026 | 37,71 | 38,36 | 37,67 | 37,97 | -0,06% | - |
| 09.03.2026 | 37,50 | 38,13 | 37,50 | 38,00 | -0,43% | - |
| 06.03.2026 | 37,68 | 38,19 | 37,63 | 38,16 | -0,59% | - |
| 05.03.2026 | 38,56 | 38,56 | 38,07 | 38,39 | -0,37% | - |
| 04.03.2026 | 38,40 | 38,60 | 38,25 | 38,53 | 0,79% | - |
| 03.03.2026 | 37,54 | 38,33 | 37,51 | 38,23 | -1,20% | - |
| 02.03.2026 | 39,60 | 39,62 | 38,66 | 38,69 | -4,46% | - |
| 27.02.2026 | 40,04 | 40,55 | 40,04 | 40,50 | 3,89% | - |
| 26.02.2026 | 39,11 | 39,25 | 38,75 | 38,98 | -1,44% | - |
| 25.02.2026 | 39,55 | 39,81 | 39,53 | 39,55 | 0,80% | - |
| 24.02.2026 | 39,52 | 39,67 | 39,22 | 39,24 | 0,59% | - |
| 23.02.2026 | 38,93 | 39,31 | 38,88 | 39,01 | 1,26% | - |
| 20.02.2026 | 38,35 | 38,59 | 38,35 | 38,52 | 0,61% | - |
| 19.02.2026 | 38,17 | 38,59 | 38,17 | 38,29 | -0,03% | - |
| 18.02.2026 | 38,91 | 39,01 | 38,19 | 38,30 | -2,91% | - |
| 17.02.2026 | 39,03 | 39,45 | 39,03 | 39,45 | 3,03% | - |
| 13.02.2026 | 38,35 | 38,37 | 37,96 | 38,29 | 0,53% | - |
| 12.02.2026 | 37,59 | 38,33 | 37,59 | 38,09 | 5,16% | - |
| 11.02.2026 | 35,57 | 36,39 | 35,18 | 36,22 | 0,14% | - |
| 10.02.2026 | 36,18 | 36,21 | 36,06 | 36,17 | -0,48% | - |
| 09.02.2026 | 35,99 | 36,35 | 35,80 | 36,34 | 1,48% | - |
| 06.02.2026 | 36,09 | 36,09 | 35,70 | 35,81 | -0,08% | - |
| 05.02.2026 | 35,84 | 36,27 | 35,84 | 35,84 | 0,07% | - |
| 04.02.2026 | 35,74 | 35,87 | 35,72 | 35,82 | 4,97% | - |
| 03.02.2026 | 33,54 | 34,14 | 33,54 | 34,12 | 0,27% | - |
| 02.02.2026 | 34,00 | 34,16 | 33,80 | 34,03 | 2,06% | - |
| 30.01.2026 | 32,88 | 33,50 | 32,88 | 33,34 | 1,08% | - |
| 29.01.2026 | 32,87 | 33,02 | 32,70 | 32,99 | 1,43% | - |
| 28.01.2026 | 31,98 | 32,58 | 31,98 | 32,52 | -0,36% | - |
| 27.01.2026 | 32,50 | 32,64 | 32,30 | 32,64 | 2,13% | - |
| 26.01.2026 | 32,10 | 32,29 | 31,94 | 31,96 | 0,00% | - |
| 23.01.2026 | 31,33 | 31,96 | 31,30 | 31,96 | 0,75% | - |
| 22.01.2026 | 31,45 | 31,76 | 31,45 | 31,72 | 1,70% | - |
| 21.01.2026 | 30,91 | 31,40 | 30,88 | 31,19 | -0,62% | - |
| 20.01.2026 | 31,90 | 31,90 | 31,33 | 31,38 | -1,38% | - |
| 19.01.2026 | 31,99 | 32,11 | 31,79 | 31,83 | 1,26% | - |
| 16.01.2026 | 32,22 | 32,22 | 31,42 | 31,43 | -2,94% | - |
| 15.01.2026 | 32,26 | 32,39 | 32,19 | 32,38 | -0,99% | - |
| 14.01.2026 | 32,29 | 32,77 | 32,29 | 32,70 | 0,14% | - |
| 13.01.2026 | 33,30 | 33,30 | 32,64 | 32,66 | -2,46% | - |
| 12.01.2026 | 33,64 | 33,64 | 33,41 | 33,48 | 1,81% | - |
| 09.01.2026 | 32,98 | 32,98 | 32,89 | 32,89 | 0,08% | - |
| 08.01.2026 | 32,59 | 32,98 | 32,59 | 32,86 | 3,06% | - |
| 07.01.2026 | 31,97 | 32,11 | 31,83 | 31,88 | -1,27% | - |
| 06.01.2026 | 32,42 | 32,42 | 32,14 | 32,30 | -0,22% | - |
| 05.01.2026 | 32,12 | 32,38 | 32,09 | 32,37 | -0,96% | - |
| 02.01.2026 | 32,82 | 32,89 | 32,60 | 32,68 | 0,09% | - |
| 29.12.2025 | 32,56 | 32,71 | 32,55 | 32,65 | 0,69% | - |
| 23.12.2025 | 32,35 | 32,46 | 32,30 | 32,43 | 0,62% | - |
| 22.12.2025 | 32,21 | 32,23 | 32,21 | 32,23 | 0,69% | - |
| 19.12.2025 | 32,06 | 32,09 | 31,98 | 32,01 | 0,03% | - |
| 18.12.2025 | 31,94 | 32,09 | 31,94 | 32,00 | 0,29% | - |
| 17.12.2025 | 31,55 | 31,90 | 31,55 | 31,90 | 1,31% | - |
| 16.12.2025 | 31,57 | 31,57 | 31,37 | 31,49 | 0,54% | - |
| 15.12.2025 | 31,31 | 31,37 | 31,31 | 31,32 | -0,65% | - |
| 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% | - |