31,700€
0,32%
Echtzeit-Aktienkurs Deutsche Telekom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 32,00 | 32,20 | 31,40 | 31,70 | -0,94% | - |
| 26.03.2026 | 32,20 | 32,30 | 31,90 | 32,00 | -0,62% | 914,00 |
| 25.03.2026 | 32,60 | 32,60 | 31,80 | 32,20 | -0,62% | - |
| 24.03.2026 | 31,60 | 32,50 | 31,50 | 32,40 | 2,21% | 2.793,00 |
| 23.03.2026 | 31,40 | 32,40 | 31,00 | 31,70 | -0,94% | - |
| 20.03.2026 | 32,20 | 32,40 | 31,90 | 32,00 | -0,62% | - |
| 19.03.2026 | 32,10 | 32,50 | 31,40 | 32,20 | -0,31% | 2.695,00 |
| 18.03.2026 | 33,60 | 33,60 | 32,30 | 32,30 | -3,00% | - |
| 17.03.2026 | 33,00 | 33,60 | 32,90 | 33,30 | 0,60% | - |
| 16.03.2026 | 33,60 | 33,60 | 32,60 | 33,10 | -0,60% | - |
| 13.03.2026 | 32,70 | 33,60 | 32,40 | 33,30 | 1,83% | 1.568,00 |
| 12.03.2026 | 32,40 | 32,80 | 32,40 | 32,70 | 0,00% | - |
| 11.03.2026 | 32,80 | 32,90 | 32,40 | 32,70 | 0,00% | - |
| 10.03.2026 | 32,80 | 33,10 | 32,30 | 32,70 | 0,00% | - |
| 09.03.2026 | 32,40 | 32,90 | 32,10 | 32,70 | -0,61% | - |
| 06.03.2026 | 33,40 | 33,40 | 32,50 | 32,90 | -0,60% | - |
| 05.03.2026 | 33,20 | 33,60 | 32,80 | 33,10 | 0,00% | - |
| 04.03.2026 | 32,80 | 33,20 | 32,70 | 33,10 | 1,53% | 7.950,00 |
| 03.03.2026 | 33,00 | 33,20 | 32,20 | 32,60 | -1,51% | 9.975,00 |
| 02.03.2026 | 33,70 | 34,20 | 33,00 | 33,10 | -3,50% | 10.745,00 |
| 27.02.2026 | 33,20 | 34,30 | 33,00 | 34,30 | 3,94% | 270,00 |
| 26.02.2026 | 33,80 | 33,80 | 32,90 | 33,00 | -1,49% | - |
| 25.02.2026 | 33,40 | 33,80 | 33,10 | 33,50 | 0,00% | - |
| 24.02.2026 | 33,20 | 33,80 | 33,00 | 33,50 | 1,21% | - |
| 23.02.2026 | 32,80 | 33,40 | 32,60 | 33,10 | 2,16% | 12.660,00 |
| 20.02.2026 | 32,80 | 32,80 | 32,20 | 32,40 | -0,61% | - |
| 19.02.2026 | 32,60 | 32,80 | 32,40 | 32,60 | 0,31% | 363,00 |
| 18.02.2026 | 33,40 | 33,50 | 32,30 | 32,50 | -2,40% | 7.575,00 |
| 17.02.2026 | 32,80 | 33,30 | 32,70 | 33,30 | 1,83% | 1.065,00 |
| 16.02.2026 | 32,40 | 32,90 | 32,00 | 32,70 | 1,24% | - |
| 13.02.2026 | 32,00 | 32,40 | 31,80 | 32,30 | 1,57% | 2.730,00 |
| 12.02.2026 | 30,80 | 32,30 | 30,60 | 31,80 | 4,26% | - |
| 11.02.2026 | 30,40 | 30,70 | 29,00 | 30,50 | 0,33% | - |
| 10.02.2026 | 30,60 | 30,60 | 30,30 | 30,40 | -0,33% | 15.300,00 |
| 09.02.2026 | 30,40 | 30,50 | 30,00 | 30,50 | 0,66% | 7.900,00 |
| 06.02.2026 | 30,60 | 30,60 | 30,20 | 30,30 | -0,33% | 1.455,00 |
| 05.02.2026 | 30,60 | 30,80 | 30,10 | 30,40 | -0,33% | 40.215,00 |
| 04.02.2026 | 29,00 | 30,50 | 28,90 | 30,50 | 5,54% | 6.000,00 |
| 03.02.2026 | 29,00 | 29,10 | 28,40 | 28,90 | 0,00% | 254,00 |
| 02.02.2026 | 27,80 | 29,00 | 27,80 | 28,90 | 2,85% | - |
| 30.01.2026 | 27,60 | 28,20 | 27,20 | 28,10 | 2,18% | 118,00 |
| 29.01.2026 | 27,20 | 27,60 | 27,20 | 27,50 | 0,73% | 132,00 |
| 28.01.2026 | 27,20 | 27,30 | 26,60 | 27,30 | 0,74% | - |
| 27.01.2026 | 27,00 | 27,40 | 26,80 | 27,10 | 0,74% | 18.000,00 |
| 26.01.2026 | 27,00 | 27,30 | 26,90 | 26,90 | 0,37% | 4.800,00 |
| 23.01.2026 | 27,00 | 27,10 | 26,60 | 26,80 | -0,37% | - |
| 22.01.2026 | 26,60 | 27,10 | 26,40 | 26,90 | 1,51% | - |
| 21.01.2026 | 26,80 | 27,10 | 26,30 | 26,50 | -1,12% | - |
| 20.01.2026 | 27,50 | 27,70 | 26,70 | 26,80 | -1,83% | 21.080,00 |
| 19.01.2026 | 27,00 | 27,60 | 26,60 | 27,30 | 0,74% | 41.440,00 |
| 16.01.2026 | 27,90 | 28,20 | 27,10 | 27,10 | -1,81% | 69.000,00 |
| 15.01.2026 | 28,10 | 28,30 | 27,60 | 27,60 | -1,43% | - |
| 14.01.2026 | 28,10 | 28,20 | 27,60 | 28,00 | 0,00% | 760,00 |
| 13.01.2026 | 28,70 | 28,80 | 28,00 | 28,00 | -2,44% | - |
| 12.01.2026 | 28,30 | 28,80 | 28,30 | 28,70 | 1,77% | - |
| 09.01.2026 | 28,30 | 28,60 | 28,20 | 28,20 | 0,00% | - |
| 08.01.2026 | 27,30 | 28,30 | 27,10 | 28,20 | 3,30% | 550,00 |
| 07.01.2026 | 27,60 | 27,60 | 27,10 | 27,30 | -1,44% | 750,00 |
| 06.01.2026 | 27,60 | 27,80 | 27,30 | 27,70 | 0,36% | - |
| 05.01.2026 | 27,90 | 28,20 | 27,40 | 27,60 | -1,08% | - |
| 02.01.2026 | 27,70 | 28,20 | 27,70 | 27,90 | 0,72% | - |
| 30.12.2025 | 27,80 | 27,80 | 27,70 | 27,70 | 1,09% | - |
| 29.12.2025 | 27,60 | 27,80 | 27,30 | 27,40 | 1,48% | 10.000,00 |
| 22.12.2025 | 27,30 | 27,50 | 27,00 | 27,00 | -1,10% | - |
| 18.12.2025 | 27,20 | 27,30 | 27,10 | 27,30 | 1,49% | - |
| 17.12.2025 | 26,80 | 26,90 | 26,70 | 26,90 | -0,37% | - |
| 15.12.2025 | 26,90 | 27,00 | 26,60 | 27,00 | 0,75% | 260,00 |
| 12.12.2025 | 27,00 | 27,10 | 26,80 | 26,80 | 1,13% | - |
| 11.12.2025 | 26,90 | 26,90 | 26,50 | 26,50 | -3,28% | - |
| 10.12.2025 | 26,80 | 27,40 | 26,70 | 27,40 | 1,48% | 200,00 |
| 09.12.2025 | 27,20 | 27,50 | 26,80 | 27,00 | 0,00% | - |
| 08.12.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -0,74% | - |
| 05.12.2025 | 27,50 | 27,60 | 27,20 | 27,20 | 0,00% | - |
| 04.12.2025 | 27,40 | 27,50 | 27,10 | 27,20 | 1,49% | - |
| 03.12.2025 | 27,60 | 27,70 | 26,80 | 26,80 | -1,47% | 750,00 |
| 02.12.2025 | 27,80 | 27,80 | 27,20 | 27,20 | -2,16% | - |
| 01.12.2025 | 27,80 | 27,90 | 27,70 | 27,80 | 1,46% | - |
| 28.11.2025 | 27,60 | 27,80 | 27,40 | 27,40 | -0,36% | - |
| 27.11.2025 | 27,70 | 27,70 | 27,50 | 27,50 | 1,10% | - |
| 26.11.2025 | 27,70 | 27,80 | 27,20 | 27,20 | 0,00% | - |
| 25.11.2025 | 27,20 | 27,60 | 27,20 | 27,20 | 0,74% | 8,00 |
| 24.11.2025 | 27,60 | 27,70 | 27,00 | 27,00 | -0,74% | - |
| 21.11.2025 | 26,90 | 27,80 | 26,90 | 27,20 | 0,74% | - |
| 20.11.2025 | 27,30 | 27,50 | 26,80 | 27,00 | 1,50% | - |
| 19.11.2025 | 27,10 | 27,30 | 26,60 | 26,60 | 0,00% | - |
| 18.11.2025 | 27,10 | 27,30 | 26,60 | 26,60 | -0,75% | - |
| 17.11.2025 | 27,30 | 27,50 | 26,80 | 26,80 | -2,19% | - |
| 14.11.2025 | 27,30 | 27,50 | 27,20 | 27,40 | 3,79% | - |
| 13.11.2025 | 27,80 | 27,90 | 26,40 | 26,40 | -3,65% | - |
| 12.11.2025 | 27,30 | 27,40 | 27,10 | 27,40 | 2,24% | - |
| 11.11.2025 | 26,80 | 27,20 | 26,70 | 26,80 | 0,00% | - |
| 10.11.2025 | 26,80 | 27,00 | 26,50 | 26,80 | -0,74% | 1.000,00 |
| 07.11.2025 | 26,40 | 27,00 | 26,10 | 27,00 | 1,12% | 600,00 |
| 06.11.2025 | 27,00 | 27,00 | 26,50 | 26,70 | 1,91% | - |
| 05.11.2025 | 26,70 | 26,90 | 26,20 | 26,20 | -0,76% | 27,00 |
| 04.11.2025 | 26,60 | 26,80 | 25,90 | 26,40 | 0,00% | 3.000,00 |
| 03.11.2025 | 27,00 | 27,30 | 26,40 | 26,40 | -2,58% | 40,00 |
| 31.10.2025 | 27,30 | 27,30 | 26,90 | 27,10 | 0,37% | 215,00 |
| 30.10.2025 | 28,40 | 28,40 | 27,00 | 27,00 | -3,57% | - |
| 29.10.2025 | 29,00 | 29,10 | 28,00 | 28,00 | -2,10% | - |