30,800€
-1,28%
Echtzeit-Aktienkurs Deutsche Telekom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 31,40 | 31,50 | 31,00 | 31,20 | -0,95% | - |
| 31.07.2025 | 31,90 | 32,00 | 31,30 | 31,50 | -1,25% | - |
| 30.07.2025 | 31,70 | 31,90 | 31,50 | 31,90 | 0,95% | - |
| 29.07.2025 | 31,20 | 31,70 | 31,20 | 31,60 | 1,28% | - |
| 28.07.2025 | 31,90 | 32,00 | 31,10 | 31,20 | -1,58% | - |
| 25.07.2025 | 31,90 | 32,00 | 31,40 | 31,70 | -0,94% | - |
| 24.07.2025 | 31,10 | 32,10 | 31,00 | 32,00 | 4,23% | - |
| 23.07.2025 | 30,50 | 30,80 | 30,10 | 30,70 | 0,99% | - |
| 22.07.2025 | 30,40 | 30,40 | 30,20 | 30,40 | 0,66% | - |
| 21.07.2025 | 30,50 | 30,50 | 30,20 | 30,20 | -0,66% | - |
| 18.07.2025 | 30,60 | 30,80 | 30,20 | 30,40 | -0,65% | 6,00 |
| 17.07.2025 | 30,60 | 30,70 | 30,40 | 30,60 | 1,32% | - |
| 16.07.2025 | 30,30 | 30,70 | 30,20 | 30,20 | 0,00% | - |
| 15.07.2025 | 30,70 | 30,70 | 30,20 | 30,20 | -1,31% | - |
| 14.07.2025 | 30,40 | 30,60 | 30,30 | 30,60 | 0,00% | - |
| 11.07.2025 | 30,50 | 30,60 | 30,40 | 30,60 | 0,00% | - |
| 10.07.2025 | 31,00 | 31,20 | 30,00 | 30,60 | -1,92% | - |
| 09.07.2025 | 31,10 | 31,20 | 30,90 | 31,20 | 0,32% | - |
| 08.07.2025 | 30,90 | 31,20 | 30,80 | 31,10 | 0,32% | - |
| 07.07.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 0,65% | 1.000,00 |
| 04.07.2025 | 31,00 | 31,20 | 30,20 | 30,80 | -0,65% | - |
| 03.07.2025 | 31,10 | 31,20 | 30,70 | 31,00 | 0,00% | - |
| 02.07.2025 | 31,10 | 31,20 | 31,00 | 31,00 | -0,64% | - |
| 01.07.2025 | 31,20 | 31,20 | 30,80 | 31,20 | 0,65% | - |
| 30.06.2025 | 31,20 | 31,30 | 30,80 | 31,00 | 0,00% | - |
| 27.06.2025 | 30,90 | 31,20 | 30,80 | 31,00 | 0,65% | - |
| 26.06.2025 | 30,80 | 31,10 | 30,60 | 30,80 | 0,00% | - |
| 25.06.2025 | 31,80 | 31,90 | 30,80 | 30,80 | -3,45% | - |
| 24.06.2025 | 31,40 | 32,00 | 31,20 | 31,90 | 2,24% | - |
| 23.06.2025 | 30,40 | 31,20 | 30,40 | 31,20 | 2,30% | - |
| 20.06.2025 | 30,60 | 30,70 | 30,30 | 30,50 | 0,33% | - |
| 19.06.2025 | 29,60 | 30,60 | 29,60 | 30,40 | 0,00% | - |
| 18.06.2025 | 30,60 | 30,70 | 30,30 | 30,40 | -0,65% | 300,00 |
| 17.06.2025 | 30,90 | 31,00 | 30,30 | 30,60 | -1,92% | 500,00 |
| 16.06.2025 | 30,60 | 31,30 | 30,60 | 31,20 | 1,63% | - |
| 13.06.2025 | 30,90 | 31,00 | 30,20 | 30,70 | -1,60% | 2.000,00 |
| 12.06.2025 | 32,20 | 32,20 | 31,00 | 31,20 | -3,41% | - |
| 11.06.2025 | 32,20 | 33,00 | 32,20 | 32,30 | -1,82% | - |
| 10.06.2025 | 33,40 | 33,60 | 32,80 | 32,90 | -1,50% | 240,00 |
| 09.06.2025 | 33,80 | 33,90 | 33,40 | 33,40 | -1,47% | 180,00 |
| 06.06.2025 | 34,00 | 34,30 | 33,70 | 33,90 | -0,29% | - |
| 05.06.2025 | 33,70 | 34,10 | 33,60 | 34,00 | 0,89% | - |
| 04.06.2025 | 33,50 | 33,80 | 33,20 | 33,70 | 0,60% | - |
| 03.06.2025 | 33,20 | 33,80 | 33,10 | 33,50 | 0,90% | - |
| 02.06.2025 | 33,20 | 33,60 | 32,80 | 33,20 | -0,30% | - |
| 30.05.2025 | 33,20 | 33,50 | 33,20 | 33,30 | 0,60% | - |
| 29.05.2025 | 33,60 | 33,60 | 33,10 | 33,10 | -1,19% | - |
| 28.05.2025 | 33,60 | 34,40 | 33,40 | 33,50 | -2,33% | - |
| 27.05.2025 | 34,20 | 34,40 | 34,00 | 34,30 | 0,59% | - |
| 26.05.2025 | 33,40 | 34,20 | 33,40 | 34,10 | 0,89% | - |
| 23.05.2025 | 34,20 | 34,40 | 33,60 | 33,80 | -1,46% | 50,00 |
| 22.05.2025 | 33,40 | 34,40 | 33,40 | 34,30 | 0,59% | - |
| 21.05.2025 | 33,00 | 34,40 | 33,00 | 34,10 | 0,89% | - |
| 20.05.2025 | 32,80 | 34,00 | 32,80 | 33,80 | 0,90% | - |
| 19.05.2025 | 32,80 | 33,60 | 32,80 | 33,50 | 1,21% | - |
| 16.05.2025 | 32,00 | 33,20 | 32,00 | 33,10 | 1,53% | - |
| 15.05.2025 | 31,90 | 32,70 | 31,30 | 32,60 | 2,19% | - |
| 14.05.2025 | 31,70 | 32,10 | 31,60 | 31,90 | 0,95% | 471,00 |
| 13.05.2025 | 31,80 | 32,00 | 31,60 | 31,60 | -0,32% | - |
| 12.05.2025 | 32,40 | 32,50 | 31,30 | 31,70 | -1,86% | 90,00 |
| 09.05.2025 | 31,40 | 32,40 | 31,40 | 32,30 | 1,25% | - |
| 08.05.2025 | 31,40 | 32,20 | 31,40 | 31,90 | 0,00% | - |
| 07.05.2025 | 31,40 | 32,40 | 31,40 | 31,90 | 0,00% | - |
| 06.05.2025 | 31,90 | 32,20 | 31,80 | 31,90 | -0,31% | - |
| 05.05.2025 | 31,60 | 32,40 | 31,60 | 32,00 | 0,95% | - |
| 02.05.2025 | 31,80 | 32,40 | 31,50 | 31,70 | 0,32% | - |
| 30.04.2025 | 31,70 | 31,70 | 31,20 | 31,60 | 1,94% | - |
| 29.04.2025 | 30,80 | 31,20 | 30,80 | 31,00 | 0,65% | - |
| 28.04.2025 | 31,20 | 31,40 | 30,60 | 30,80 | -1,60% | - |
| 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% | - |