33,879$
-0,27%
Echtzeit-Aktienkurs Deutsche Telekom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 33,56 | 33,99 | 33,56 | 33,97 | 1,48% | - |
| 18.08.2026 | 33,50 | 33,53 | 33,46 | 33,48 | 1,66% | - |
| 17.08.2026 | 32,92 | 33,10 | 32,90 | 32,93 | -1,26% | - |
| 14.08.2026 | 33,15 | 33,35 | 33,15 | 33,35 | 1,64% | - |
| 13.08.2026 | 32,67 | 32,84 | 32,65 | 32,81 | 1,39% | - |
| 12.08.2026 | 32,51 | 32,52 | 32,34 | 32,36 | -1,63% | - |
| 11.08.2026 | 32,93 | 33,10 | 32,88 | 32,90 | 1,39% | - |
| 10.08.2026 | 32,65 | 32,65 | 32,43 | 32,44 | -3,24% | - |
| 07.08.2026 | 33,35 | 33,58 | 33,35 | 33,53 | 0,39% | - |
| 06.08.2026 | 33,63 | 33,81 | 33,35 | 33,40 | 4,97% | - |
| 05.08.2026 | 31,77 | 31,85 | 31,56 | 31,82 | -1,37% | - |
| 04.08.2026 | 32,28 | 32,38 | 31,91 | 32,26 | -0,26% | - |
| 03.08.2026 | 32,30 | 32,40 | 32,30 | 32,35 | 5,08% | - |
| 31.07.2026 | 30,44 | 30,88 | 30,32 | 30,79 | -1,12% | - |
| 30.07.2026 | 31,08 | 31,16 | 31,06 | 31,13 | -0,53% | - |
| 29.07.2026 | 31,11 | 31,45 | 31,08 | 31,30 | -0,38% | - |
| 28.07.2026 | 31,35 | 31,57 | 31,35 | 31,42 | 2,35% | - |
| 27.07.2026 | 30,64 | 30,99 | 30,62 | 30,70 | 2,94% | - |
| 24.07.2026 | 29,43 | 29,93 | 29,43 | 29,82 | 1,02% | - |
| 23.07.2026 | 29,79 | 29,93 | 29,52 | 29,52 | -4,91% | - |
| 22.07.2026 | 31,03 | 31,14 | 30,94 | 31,04 | 2,02% | - |
| 21.07.2026 | 30,50 | 30,56 | 30,35 | 30,43 | -1,45% | - |
| 20.07.2026 | 30,68 | 30,96 | 30,60 | 30,88 | -0,02% | - |
| 17.07.2026 | 31,29 | 31,33 | 30,88 | 30,88 | 1,70% | - |
| 16.07.2026 | 30,36 | 30,41 | 30,21 | 30,37 | 0,41% | - |
| 15.07.2026 | 30,09 | 30,35 | 30,06 | 30,24 | -0,48% | - |
| 14.07.2026 | 30,57 | 30,58 | 30,38 | 30,39 | 0,29% | - |
| 13.07.2026 | 30,58 | 30,62 | 30,29 | 30,30 | 1,46% | - |
| 10.07.2026 | 29,92 | 29,92 | 29,67 | 29,86 | 3,35% | - |
| 09.07.2026 | 28,80 | 28,96 | 28,70 | 28,90 | -0,69% | - |
| 08.07.2026 | 29,09 | 29,14 | 28,90 | 29,10 | -1,07% | - |
| 07.07.2026 | 29,50 | 29,83 | 29,39 | 29,41 | 1,03% | - |
| 06.07.2026 | 29,08 | 29,12 | 28,88 | 29,11 | 1,60% | - |
| 02.07.2026 | 28,75 | 29,01 | 28,58 | 28,65 | 3,69% | - |
| 01.07.2026 | 27,35 | 27,84 | 27,35 | 27,63 | 1,50% | - |
| 30.06.2026 | 27,58 | 27,58 | 26,93 | 27,22 | -4,30% | - |
| 29.06.2026 | 29,61 | 29,64 | 27,77 | 28,45 | -5,10% | - |
| 26.06.2026 | 29,73 | 30,03 | 29,73 | 29,98 | 0,43% | - |
| 25.06.2026 | 29,69 | 29,93 | 29,68 | 29,85 | -0,42% | - |
| 24.06.2026 | 30,01 | 30,07 | 29,75 | 29,98 | -0,23% | - |
| 23.06.2026 | 30,20 | 30,22 | 29,93 | 30,05 | 0,79% | - |
| 22.06.2026 | 29,66 | 29,93 | 29,52 | 29,81 | -2,50% | - |
| 19.06.2026 | 30,28 | 30,61 | 30,25 | 30,58 | -1,06% | - |
| 18.06.2026 | 31,08 | 31,14 | 30,84 | 30,91 | -0,14% | - |
| 17.06.2026 | 31,51 | 31,54 | 30,87 | 30,95 | -3,56% | - |
| 16.06.2026 | 32,29 | 32,30 | 32,06 | 32,09 | -0,76% | - |
| 15.06.2026 | 32,41 | 32,51 | 32,30 | 32,34 | -1,57% | - |
| 12.06.2026 | 32,53 | 32,88 | 32,51 | 32,85 | 1,17% | - |
| 11.06.2026 | 31,77 | 32,50 | 31,74 | 32,47 | -1,48% | - |
| 10.06.2026 | 32,51 | 33,09 | 32,51 | 32,96 | 3,40% | - |
| 09.06.2026 | 32,06 | 32,16 | 31,80 | 31,88 | 0,18% | - |
| 08.06.2026 | 31,87 | 32,01 | 31,64 | 31,82 | -0,30% | - |
| 05.06.2026 | 32,41 | 32,42 | 31,88 | 31,92 | -1,53% | - |
| 04.06.2026 | 33,22 | 33,32 | 32,35 | 32,41 | 0,04% | - |
| 03.06.2026 | 32,98 | 33,04 | 32,40 | 32,40 | -3,53% | - |
| 02.06.2026 | 33,76 | 33,76 | 33,48 | 33,59 | 0,09% | - |
| 01.06.2026 | 33,59 | 33,63 | 33,42 | 33,55 | -0,38% | - |
| 29.05.2026 | 33,39 | 33,75 | 33,39 | 33,68 | -0,03% | - |
| 28.05.2026 | 34,08 | 34,08 | 33,62 | 33,69 | -1,83% | - |
| 27.05.2026 | 34,11 | 34,37 | 34,09 | 34,32 | 0,64% | - |
| 26.05.2026 | 34,33 | 34,34 | 33,71 | 34,10 | 0,35% | - |
| 22.05.2026 | 34,10 | 34,15 | 33,96 | 33,98 | -0,18% | - |
| 21.05.2026 | 33,61 | 34,07 | 33,44 | 34,04 | 0,43% | - |
| 20.05.2026 | 34,12 | 34,12 | 33,79 | 33,90 | -0,57% | - |
| 19.05.2026 | 34,08 | 34,09 | 34,08 | 34,09 | 1,95% | - |
| 18.05.2026 | 33,16 | 33,48 | 33,15 | 33,44 | 4,05% | - |
| 15.05.2026 | 32,35 | 32,38 | 32,12 | 32,14 | -0,83% | - |
| 14.05.2026 | 32,52 | 32,52 | 32,33 | 32,41 | -1,37% | - |
| 13.05.2026 | 32,89 | 33,12 | 32,73 | 32,86 | 1,50% | - |
| 12.05.2026 | 32,30 | 32,56 | 32,22 | 32,37 | -0,03% | - |
| 11.05.2026 | 32,61 | 32,64 | 32,36 | 32,38 | 0,60% | - |
| 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% | - |