17,797€
10,29%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 17,32 | 17,80 | 16,16 | 17,80 | 10,29% | - |
| 16.12.2021 | 17,04 | 17,57 | 15,79 | 16,14 | -4,44% | - |
| 15.12.2021 | 17,50 | 17,50 | 14,76 | 16,89 | -3,51% | - |
| 14.12.2021 | 17,50 | 17,85 | 16,10 | 17,50 | -4,11% | - |
| 13.12.2021 | 17,43 | 18,25 | 16,00 | 18,25 | 3,22% | - |
| 10.12.2021 | 17,37 | 17,68 | 14,63 | 17,68 | 1,79% | - |
| 09.12.2021 | 17,44 | 17,45 | 15,94 | 17,37 | -2,00% | - |
| 08.12.2021 | 17,18 | 17,74 | 16,10 | 17,72 | 5,81% | - |
| 07.12.2021 | 16,90 | 17,69 | 14,78 | 16,75 | -3,97% | - |
| 06.12.2021 | 17,21 | 17,44 | 14,74 | 17,44 | 11,65% | - |
| 03.12.2021 | 17,56 | 17,56 | 15,62 | 15,62 | 0,01% | - |
| 02.12.2021 | 15,96 | 15,96 | 15,51 | 15,62 | -2,13% | - |
| 01.12.2021 | 15,78 | 16,03 | 15,78 | 15,96 | 1,15% | - |
| 30.11.2021 | 15,97 | 15,98 | 15,78 | 15,78 | -1,71% | - |
| 29.11.2021 | 16,24 | 16,24 | 16,03 | 16,06 | -1,44% | - |
| 26.11.2021 | 16,84 | 16,84 | 16,29 | 16,29 | -3,23% | - |
| 25.11.2021 | 16,91 | 16,94 | 16,81 | 16,84 | -0,38% | - |
| 24.11.2021 | 16,92 | 16,97 | 16,80 | 16,90 | -0,14% | - |
| 23.11.2021 | 16,74 | 16,95 | 16,67 | 16,92 | -2,07% | - |
| 22.11.2021 | 16,68 | 17,42 | 16,12 | 17,28 | 3,99% | - |
| 19.11.2021 | 16,73 | 18,25 | 14,96 | 16,62 | -0,68% | - |
| 18.11.2021 | 17,68 | 17,69 | 16,73 | 16,73 | -4,92% | - |
| 17.11.2021 | 17,62 | 17,62 | 16,70 | 17,60 | 5,04% | - |
| 16.11.2021 | 0,00 | 16,89 | 0,00 | 16,75 | 0,19% | - |
| 15.11.2021 | 17,02 | 17,05 | 16,71 | 16,72 | -1,91% | - |
| 12.11.2021 | 15,11 | 18,70 | 15,11 | 17,05 | 1,98% | - |
| 11.11.2021 | 16,71 | 16,79 | 16,64 | 16,71 | 0,07% | - |
| 10.11.2021 | 17,67 | 17,79 | 16,00 | 16,70 | 1,03% | - |
| 09.11.2021 | 16,77 | 16,77 | 16,53 | 16,53 | -1,42% | - |
| 08.11.2021 | 16,78 | 16,78 | 16,77 | 16,77 | inf% | - |
| 05.11.2021 | 16,65 | 16,76 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 16,68 | 16,69 | 16,60 | 16,61 | -0,37% | - |
| 03.11.2021 | 16,42 | 16,68 | 16,36 | 16,68 | 2,64% | - |
| 02.11.2021 | 16,25 | 16,25 | 16,25 | 16,25 | -0,21% | - |
| 01.11.2021 | 16,12 | 16,28 | 16,12 | 16,28 | 2,11% | - |
| 29.10.2021 | 15,25 | 15,96 | 15,18 | 15,94 | 4,55% | - |
| 28.10.2021 | 15,26 | 15,26 | 15,25 | 15,25 | -0,58% | - |
| 27.10.2021 | 15,38 | 15,38 | 15,34 | 15,34 | -7,87% | - |
| 26.10.2021 | 17,02 | 19,30 | 16,17 | 16,65 | 2,22% | - |
| 25.10.2021 | 16,41 | 16,41 | 16,27 | 16,29 | -0,71% | - |
| 22.10.2021 | 16,52 | 16,52 | 16,41 | 16,41 | -1,07% | - |
| 21.10.2021 | 16,52 | 16,65 | 16,52 | 16,58 | 0,27% | - |
| 20.10.2021 | 16,47 | 16,54 | 16,46 | 16,54 | 0,28% | - |
| 19.10.2021 | 16,46 | 16,49 | 16,46 | 16,49 | 6,90% | - |
| 18.10.2021 | 17,55 | 18,70 | 15,43 | 15,43 | -11,58% | - |
| 15.10.2021 | 17,99 | 19,50 | 16,37 | 17,45 | -0,43% | - |
| 14.10.2021 | 17,53 | 17,53 | 17,53 | 17,53 | 0,00% | - |
| 13.10.2021 | 17,23 | 17,53 | 15,72 | 17,53 | inf% | - |
| 12.10.2021 | 0,00 | 16,56 | 0,00 | 0,00 | -100,00% | - |
| 11.10.2021 | 16,82 | 16,84 | 0,00 | 16,71 | -0,67% | - |
| 08.10.2021 | 16,87 | 16,87 | 16,82 | 16,82 | -0,25% | - |
| 07.10.2021 | 16,92 | 16,92 | 16,87 | 16,87 | 1,17% | - |
| 06.10.2021 | 17,42 | 17,42 | 16,67 | 16,67 | -4,28% | - |
| 05.10.2021 | 17,42 | 17,42 | 17,42 | 17,42 | 0,00% | - |
| 04.10.2021 | 0,00 | 17,42 | 0,00 | 17,42 | -1,07% | - |
| 10.09.2021 | 17,89 | 17,89 | 17,60 | 17,60 | -1,60% | - |
| 09.09.2021 | 17,91 | 17,91 | 17,89 | 17,89 | -0,32% | - |
| 08.09.2021 | 18,02 | 18,02 | 17,95 | 17,95 | -0,41% | - |
| 07.09.2021 | 18,20 | 18,27 | 18,02 | 18,02 | -0,97% | - |
| 06.09.2021 | 18,16 | 18,22 | 18,15 | 18,20 | -1,49% | - |
| 03.09.2021 | 18,47 | 18,47 | 18,47 | 18,47 | 0,00% | - |
| 02.09.2021 | 18,47 | 18,47 | 18,47 | 18,47 | 0,00% | - |
| 01.09.2021 | 18,47 | 18,47 | 18,47 | 18,47 | 0,00% | - |
| 31.08.2021 | 18,47 | 18,47 | 18,47 | 18,47 | 0,48% | - |
| 30.08.2021 | 18,52 | 18,52 | 18,39 | 18,39 | -0,72% | - |
| 27.08.2021 | 18,52 | 18,52 | 18,52 | 18,52 | -0,60% | - |
| 26.08.2021 | 18,63 | 18,63 | 18,63 | 18,63 | 0,00% | - |
| 25.08.2021 | 18,63 | 18,63 | 18,63 | 18,63 | 0,00% | - |
| 24.08.2021 | 18,86 | 18,86 | 18,63 | 18,63 | -1,07% | - |
| 23.08.2021 | 18,86 | 18,90 | 18,81 | 18,83 | 0,75% | - |
| 20.08.2021 | 18,75 | 18,75 | 18,69 | 18,69 | -0,31% | - |
| 19.08.2021 | 18,82 | 18,82 | 18,75 | 18,75 | -0,77% | - |
| 18.08.2021 | 18,77 | 18,90 | 18,77 | 18,90 | 0,69% | - |
| 17.08.2021 | 18,80 | 18,80 | 18,77 | 18,77 | -0,19% | - |
| 16.08.2021 | 18,53 | 18,80 | 18,53 | 18,80 | 1,63% | - |
| 13.08.2021 | 18,48 | 18,50 | 18,48 | 18,50 | 0,13% | - |
| 12.08.2021 | 17,98 | 18,53 | 17,98 | 18,48 | 3,10% | - |
| 11.08.2021 | 17,94 | 17,95 | 17,89 | 17,92 | 0,52% | - |
| 10.08.2021 | 17,85 | 17,85 | 17,82 | 17,83 | 0,39% | - |
| 09.08.2021 | 17,70 | 17,76 | 17,69 | 17,76 | 0,49% | - |
| 06.08.2021 | 17,58 | 17,67 | 17,57 | 17,67 | 0,49% | - |
| 05.08.2021 | 17,58 | 17,58 | 17,56 | 17,58 | 0,01% | - |
| 04.08.2021 | 17,58 | 17,58 | 17,58 | 17,58 | -0,01% | - |
| 03.08.2021 | 17,40 | 17,59 | 17,40 | 17,58 | 1,07% | - |
| 02.08.2021 | 17,66 | 17,68 | 17,38 | 17,40 | -2,42% | - |
| 30.07.2021 | 17,83 | 17,83 | 17,83 | 17,83 | 0,00% | - |
| 29.07.2021 | 17,83 | 17,83 | 17,83 | 17,83 | 0,00% | - |
| 28.07.2021 | 17,83 | 17,83 | 17,83 | 17,83 | 0,01% | - |
| 27.07.2021 | 18,67 | 18,67 | 17,83 | 17,83 | -4,44% | - |
| 26.07.2021 | 18,66 | 18,66 | 18,66 | 18,66 | 0,00% | - |
| 23.07.2021 | 18,67 | 18,67 | 18,66 | 18,66 | 6,45% | - |
| 22.07.2021 | 17,92 | 18,71 | 15,68 | 17,53 | -2,23% | - |
| 21.07.2021 | 17,81 | 17,93 | 17,70 | 17,93 | 0,63% | - |
| 20.07.2021 | 18,04 | 18,10 | 17,81 | 17,81 | -3,00% | - |
| 19.07.2021 | 18,37 | 18,37 | 18,36 | 18,36 | -0,03% | - |
| 16.07.2021 | 18,37 | 18,37 | 18,37 | 18,37 | 0,18% | - |
| 15.07.2021 | 18,34 | 18,34 | 18,34 | 18,34 | 0,15% | - |
| 14.07.2021 | 18,31 | 18,31 | 18,31 | 18,31 | -0,36% | - |
| 13.07.2021 | 18,24 | 18,37 | 18,24 | 18,37 | 0,75% | - |
| 12.07.2021 | 18,00 | 18,24 | 18,00 | 18,24 | 1,33% | - |