31,400€
-1,88%
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 | 32,00 | 32,80 | 31,10 | 31,30 | -4,86% | - |
| 24.04.2025 | 32,80 | 33,00 | 32,20 | 32,90 | 0,00% | - |
| 23.04.2025 | 32,40 | 33,00 | 32,00 | 32,90 | 2,17% | 100,00 |
| 22.04.2025 | 31,00 | 32,30 | 31,00 | 32,20 | 1,26% | - |
| 17.04.2025 | 32,00 | 32,00 | 31,60 | 31,80 | -0,31% | - |
| 16.04.2025 | 31,50 | 32,10 | 31,40 | 31,90 | 2,24% | 340,00 |
| 15.04.2025 | 31,40 | 32,00 | 31,00 | 31,20 | -0,64% | - |
| 14.04.2025 | 30,90 | 31,60 | 30,40 | 31,40 | 1,62% | - |
| 11.04.2025 | 31,80 | 32,00 | 30,30 | 30,90 | -5,50% | - |
| 10.04.2025 | 32,10 | 32,90 | 31,10 | 32,70 | -2,10% | 1.167,00 |
| 09.04.2025 | 31,10 | 33,60 | 30,60 | 33,40 | 6,03% | 1.740,00 |
| 08.04.2025 | 31,80 | 32,40 | 30,80 | 31,50 | -0,32% | - |
| 07.04.2025 | 30,40 | 32,20 | 29,80 | 31,60 | -2,77% | 2.830,00 |
| 04.04.2025 | 34,00 | 34,60 | 32,40 | 32,50 | -4,13% | - |
| 03.04.2025 | 33,60 | 34,40 | 33,60 | 33,90 | 0,89% | - |
| 02.04.2025 | 34,50 | 34,60 | 33,60 | 33,60 | -2,89% | 1.000,00 |
| 01.04.2025 | 33,60 | 34,60 | 33,60 | 34,60 | 0,87% | - |
| 31.03.2025 | 34,00 | 34,50 | 33,90 | 34,30 | 1,78% | - |
| 28.03.2025 | 33,40 | 34,30 | 33,40 | 33,70 | 0,90% | 500,00 |
| 27.03.2025 | 33,40 | 34,00 | 33,00 | 33,40 | -0,60% | - |
| 26.03.2025 | 33,40 | 33,60 | 32,80 | 33,60 | 0,30% | - |
| 25.03.2025 | 32,60 | 33,70 | 32,60 | 33,50 | 0,30% | 93,00 |
| 24.03.2025 | 33,80 | 33,90 | 33,20 | 33,40 | -1,18% | - |
| 21.03.2025 | 33,30 | 33,80 | 33,20 | 33,80 | 1,20% | - |
| 20.03.2025 | 33,60 | 33,60 | 33,20 | 33,40 | -0,60% | - |
| 19.03.2025 | 33,20 | 33,90 | 33,20 | 33,60 | -0,30% | - |
| 18.03.2025 | 33,90 | 34,10 | 33,50 | 33,70 | -0,30% | - |
| 17.03.2025 | 33,90 | 33,90 | 33,50 | 33,80 | -0,29% | - |
| 14.03.2025 | 33,20 | 34,40 | 33,20 | 33,90 | -1,17% | - |
| 13.03.2025 | 33,30 | 34,30 | 33,10 | 34,30 | 2,69% | - |
| 12.03.2025 | 33,60 | 34,20 | 33,00 | 33,40 | 0,60% | - |
| 11.03.2025 | 34,50 | 34,80 | 33,20 | 33,20 | -3,49% | - |
| 10.03.2025 | 34,40 | 34,60 | 33,70 | 34,40 | 0,88% | 20,00 |
| 07.03.2025 | 33,00 | 34,20 | 32,40 | 34,10 | 3,33% | 385,00 |
| 06.03.2025 | 34,30 | 35,00 | 32,60 | 33,00 | -4,07% | 60,00 |
| 05.03.2025 | 35,50 | 35,50 | 33,90 | 34,40 | -2,55% | 400,00 |
| 04.03.2025 | 35,70 | 36,00 | 35,10 | 35,30 | -1,40% | 960,00 |
| 03.03.2025 | 34,80 | 36,00 | 34,20 | 35,80 | 2,58% | - |
| 28.02.2025 | 34,20 | 35,20 | 33,80 | 34,90 | 1,75% | - |
| 27.02.2025 | 33,90 | 34,80 | 33,60 | 34,30 | 1,18% | 20,00 |
| 26.02.2025 | 34,40 | 34,50 | 33,40 | 33,90 | -3,42% | - |
| 25.02.2025 | 34,60 | 35,40 | 34,50 | 35,10 | 1,45% | - |
| 24.02.2025 | 34,60 | 35,20 | 33,80 | 34,60 | 0,29% | - |
| 21.02.2025 | 34,30 | 34,80 | 33,60 | 34,50 | 0,58% | - |
| 20.02.2025 | 34,40 | 34,80 | 34,00 | 34,30 | -0,58% | 700,00 |
| 19.02.2025 | 34,50 | 35,20 | 34,20 | 34,50 | 0,00% | 794,00 |
| 18.02.2025 | 34,10 | 34,60 | 34,00 | 34,50 | 1,47% | 625,00 |
| 17.02.2025 | 33,00 | 34,60 | 33,00 | 34,00 | 0,89% | - |
| 14.02.2025 | 33,70 | 34,00 | 33,40 | 33,70 | 0,60% | - |
| 13.02.2025 | 34,20 | 35,00 | 33,00 | 33,50 | -1,76% | 800,00 |
| 12.02.2025 | 34,00 | 34,30 | 33,40 | 34,10 | 0,00% | - |
| 11.02.2025 | 33,40 | 34,10 | 33,00 | 34,10 | 1,79% | - |
| 10.02.2025 | 33,00 | 33,50 | 32,60 | 33,50 | 1,82% | - |
| 07.02.2025 | 33,00 | 33,40 | 32,90 | 32,90 | -0,30% | - |
| 06.02.2025 | 32,80 | 33,10 | 32,60 | 33,00 | 0,61% | - |
| 05.02.2025 | 32,40 | 33,20 | 31,80 | 32,80 | 1,55% | 304,00 |
| 04.02.2025 | 32,60 | 32,80 | 31,80 | 32,30 | -0,92% | 100,00 |
| 03.02.2025 | 32,00 | 33,00 | 31,80 | 32,60 | 0,93% | 3.500,00 |
| 31.01.2025 | 32,20 | 32,40 | 32,10 | 32,30 | 0,00% | 150,00 |
| 30.01.2025 | 32,00 | 32,60 | 31,80 | 32,30 | 0,94% | - |
| 29.01.2025 | 30,80 | 32,30 | 30,20 | 32,00 | 4,23% | - |
| 28.01.2025 | 30,00 | 30,80 | 29,80 | 30,70 | 2,68% | 67,00 |
| 27.01.2025 | 29,30 | 30,00 | 29,30 | 29,90 | 1,70% | - |
| 24.01.2025 | 30,10 | 30,20 | 29,20 | 29,40 | -2,65% | - |
| 23.01.2025 | 30,00 | 30,20 | 29,90 | 30,20 | 0,67% | - |
| 22.01.2025 | 30,40 | 30,40 | 29,80 | 30,00 | -1,32% | - |
| 21.01.2025 | 30,20 | 30,60 | 30,00 | 30,40 | 0,66% | - |
| 20.01.2025 | 30,30 | 30,80 | 30,00 | 30,20 | -0,66% | 967,00 |
| 17.01.2025 | 30,20 | 30,40 | 29,60 | 30,40 | 0,33% | 8,00 |
| 16.01.2025 | 30,00 | 30,30 | 29,60 | 30,30 | 1,00% | - |
| 15.01.2025 | 30,20 | 30,40 | 29,90 | 30,00 | -0,66% | 500,00 |
| 14.01.2025 | 29,90 | 30,30 | 29,80 | 30,20 | 1,68% | 264,00 |
| 13.01.2025 | 29,40 | 29,80 | 29,40 | 29,70 | 0,68% | - |
| 10.01.2025 | 29,50 | 30,00 | 29,40 | 29,50 | 0,34% | - |
| 09.01.2025 | 29,10 | 29,50 | 29,00 | 29,40 | 0,68% | - |
| 08.01.2025 | 29,00 | 29,20 | 28,80 | 29,20 | 0,69% | - |
| 07.01.2025 | 28,90 | 29,20 | 28,60 | 29,00 | 0,35% | - |
| 06.01.2025 | 29,50 | 30,00 | 28,60 | 28,90 | -1,03% | - |
| 03.01.2025 | 29,20 | 29,60 | 29,20 | 29,20 | 0,69% | 20,00 |
| 02.01.2025 | 28,80 | 29,40 | 28,80 | 29,00 | 0,69% | 145,00 |
| 30.12.2024 | 29,00 | 29,60 | 28,80 | 28,80 | -0,69% | - |
| 27.12.2024 | 28,90 | 29,40 | 28,50 | 29,00 | 0,69% | 450,00 |
| 23.12.2024 | 29,00 | 29,60 | 28,70 | 28,80 | -0,35% | - |
| 20.12.2024 | 29,00 | 29,10 | 28,70 | 28,90 | -1,03% | 2.205,00 |
| 19.12.2024 | 29,20 | 29,40 | 28,90 | 29,20 | -0,68% | 30,00 |
| 18.12.2024 | 29,60 | 29,80 | 29,40 | 29,40 | -1,34% | - |
| 17.12.2024 | 30,00 | 30,00 | 29,70 | 29,80 | -0,67% | - |
| 16.12.2024 | 29,80 | 30,20 | 29,80 | 30,00 | 0,67% | 1.100,00 |
| 13.12.2024 | 30,00 | 30,00 | 29,70 | 29,80 | -0,33% | 128,00 |
| 12.12.2024 | 30,40 | 30,40 | 29,70 | 29,90 | 0,34% | - |
| 11.12.2024 | 29,60 | 30,00 | 29,20 | 29,80 | 0,34% | 2.000,00 |
| 10.12.2024 | 29,40 | 30,00 | 29,40 | 29,70 | -0,34% | - |
| 09.12.2024 | 30,60 | 30,70 | 29,70 | 29,80 | -2,61% | 50,00 |
| 06.12.2024 | 31,20 | 31,20 | 30,40 | 30,60 | 0,00% | - |
| 05.12.2024 | 30,50 | 30,70 | 30,50 | 30,60 | 0,33% | - |
| 04.12.2024 | 30,60 | 31,00 | 30,40 | 30,50 | 0,00% | - |
| 03.12.2024 | 30,50 | 30,60 | 30,40 | 30,50 | 0,00% | 104,00 |
| 02.12.2024 | 30,30 | 30,60 | 30,20 | 30,50 | 0,99% | - |
| 29.11.2024 | 30,20 | 30,50 | 30,00 | 30,20 | 0,00% | - |
| 28.11.2024 | 30,60 | 30,60 | 29,80 | 30,20 | 1,00% | - |