28,950€
0,52%
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 | 28,75 | 29,15 | 28,70 | 29,10 | 0,69% | - |
| 18.08.2026 | 28,30 | 28,95 | 28,30 | 28,90 | 1,58% | - |
| 17.08.2026 | 28,70 | 28,80 | 28,35 | 28,45 | -1,22% | - |
| 14.08.2026 | 28,50 | 28,80 | 28,40 | 28,80 | 1,23% | - |
| 13.08.2026 | 28,25 | 28,45 | 28,20 | 28,45 | 1,25% | - |
| 12.08.2026 | 28,55 | 28,70 | 27,65 | 28,10 | -1,40% | 2.328,00 |
| 11.08.2026 | 28,20 | 28,75 | 28,20 | 28,50 | 1,42% | 112,00 |
| 10.08.2026 | 29,00 | 29,20 | 28,10 | 28,10 | -3,10% | - |
| 07.08.2026 | 29,15 | 29,15 | 28,65 | 29,00 | 0,00% | 3.590,00 |
| 06.08.2026 | 28,05 | 29,35 | 27,75 | 29,00 | 5,26% | 6.631,00 |
| 05.08.2026 | 27,75 | 27,80 | 27,30 | 27,55 | -1,78% | 1.220,00 |
| 04.08.2026 | 28,20 | 28,30 | 27,70 | 28,05 | -0,18% | 2.100,00 |
| 03.08.2026 | 26,90 | 28,15 | 26,80 | 28,10 | 5,05% | - |
| 31.07.2026 | 27,10 | 27,20 | 26,40 | 26,75 | -0,93% | - |
| 30.07.2026 | 27,45 | 27,60 | 26,95 | 27,00 | -1,82% | - |
| 29.07.2026 | 27,50 | 27,80 | 27,05 | 27,50 | -0,18% | - |
| 28.07.2026 | 27,05 | 27,80 | 27,00 | 27,55 | 2,04% | - |
| 27.07.2026 | 26,50 | 27,30 | 26,45 | 27,00 | 1,89% | - |
| 24.07.2026 | 26,05 | 26,55 | 25,50 | 26,50 | 2,12% | - |
| 23.07.2026 | 26,70 | 27,35 | 25,95 | 25,95 | -4,77% | - |
| 22.07.2026 | 26,75 | 27,30 | 26,40 | 27,25 | 2,25% | - |
| 21.07.2026 | 27,15 | 27,25 | 26,60 | 26,65 | -1,48% | - |
| 20.07.2026 | 27,05 | 27,20 | 26,85 | 27,05 | 0,19% | - |
| 17.07.2026 | 26,60 | 27,45 | 26,55 | 27,00 | 1,89% | - |
| 16.07.2026 | 26,60 | 26,70 | 26,35 | 26,50 | 0,19% | - |
| 15.07.2026 | 26,60 | 26,65 | 26,30 | 26,45 | -0,56% | - |
| 14.07.2026 | 26,75 | 26,90 | 26,40 | 26,60 | -0,19% | - |
| 13.07.2026 | 26,20 | 26,90 | 26,15 | 26,65 | 1,91% | - |
| 10.07.2026 | 25,30 | 26,30 | 25,30 | 26,15 | 3,56% | 1.960,00 |
| 09.07.2026 | 25,60 | 25,70 | 25,00 | 25,25 | -0,98% | - |
| 08.07.2026 | 25,75 | 25,80 | 25,30 | 25,50 | -0,97% | - |
| 07.07.2026 | 25,50 | 26,35 | 25,45 | 25,75 | 0,98% | - |
| 06.07.2026 | 25,20 | 25,55 | 25,10 | 25,50 | 1,39% | 27.000,00 |
| 03.07.2026 | 25,30 | 25,45 | 24,90 | 25,15 | 0,60% | - |
| 02.07.2026 | 24,40 | 25,35 | 24,35 | 25,00 | 2,88% | - |
| 01.07.2026 | 23,90 | 24,45 | 23,85 | 24,30 | 1,89% | 4.010,00 |
| 30.06.2026 | 24,90 | 25,05 | 23,55 | 23,85 | -4,22% | 1.796,00 |
| 29.06.2026 | 26,45 | 26,45 | 24,30 | 24,90 | -5,32% | 30.865,00 |
| 26.06.2026 | 26,10 | 26,55 | 26,00 | 26,30 | 0,19% | - |
| 25.06.2026 | 26,45 | 26,45 | 26,10 | 26,25 | -0,57% | - |
| 24.06.2026 | 26,50 | 26,60 | 26,20 | 26,40 | 0,00% | - |
| 23.06.2026 | 26,00 | 26,70 | 25,95 | 26,40 | 1,15% | 5.450,00 |
| 22.06.2026 | 26,65 | 26,75 | 25,80 | 26,10 | -0,38% | - |
| 19.06.2026 | 26,90 | 27,00 | 26,20 | 26,20 | -2,78% | - |
| 18.06.2026 | 27,00 | 27,15 | 26,85 | 26,95 | 0,00% | - |
| 17.06.2026 | 27,65 | 27,75 | 26,55 | 26,95 | -2,53% | 3.400,00 |
| 16.06.2026 | 27,90 | 28,25 | 27,60 | 27,65 | -0,90% | - |
| 15.06.2026 | 28,55 | 28,65 | 27,85 | 27,90 | -2,11% | - |
| 12.06.2026 | 27,95 | 28,50 | 27,90 | 28,50 | 2,33% | - |
| 11.06.2026 | 28,55 | 28,60 | 27,45 | 27,85 | -2,45% | - |
| 10.06.2026 | 27,80 | 28,70 | 27,75 | 28,55 | 3,63% | - |
| 09.06.2026 | 27,70 | 27,90 | 27,45 | 27,55 | -0,36% | - |
| 08.06.2026 | 27,65 | 27,75 | 27,40 | 27,65 | -0,18% | - |
| 05.06.2026 | 27,85 | 28,25 | 27,60 | 27,70 | -0,72% | - |
| 04.06.2026 | 28,10 | 28,70 | 27,80 | 27,90 | -0,18% | - |
| 03.06.2026 | 28,90 | 29,05 | 27,90 | 27,95 | -3,12% | - |
| 02.06.2026 | 28,85 | 29,30 | 28,75 | 28,85 | 0,00% | - |
| 01.06.2026 | 28,90 | 29,15 | 28,70 | 28,85 | 0,17% | - |
| 29.05.2026 | 29,10 | 29,15 | 28,60 | 28,80 | -0,52% | - |
| 28.05.2026 | 29,35 | 29,45 | 28,85 | 28,95 | -2,03% | - |
| 27.05.2026 | 29,15 | 29,60 | 29,10 | 29,55 | 0,68% | - |
| 26.05.2026 | 29,40 | 29,55 | 29,00 | 29,35 | -0,51% | - |
| 25.05.2026 | 29,45 | 29,50 | 29,25 | 29,50 | 0,51% | - |
| 22.05.2026 | 29,30 | 29,50 | 29,05 | 29,35 | 0,17% | - |
| 21.05.2026 | 29,15 | 29,35 | 28,85 | 29,30 | 0,51% | - |
| 20.05.2026 | 29,35 | 29,45 | 29,05 | 29,15 | -1,02% | 28.800,00 |
| 19.05.2026 | 28,80 | 29,45 | 28,70 | 29,45 | 2,79% | 20.100,00 |
| 18.05.2026 | 27,75 | 28,75 | 27,50 | 28,65 | 3,62% | 4.865,00 |
| 15.05.2026 | 27,75 | 28,05 | 27,65 | 27,65 | -0,18% | - |
| 14.05.2026 | 28,05 | 28,20 | 27,65 | 27,70 | -1,42% | - |
| 13.05.2026 | 28,00 | 28,35 | 27,35 | 28,10 | 1,81% | 26.653,00 |
| 12.05.2026 | 27,45 | 27,80 | 27,40 | 27,60 | 0,36% | - |
| 11.05.2026 | 27,40 | 27,90 | 27,30 | 27,50 | 0,73% | 115.500,00 |
| 08.05.2026 | 27,65 | 27,75 | 27,30 | 27,30 | -1,27% | 3.600,00 |
| 07.05.2026 | 27,90 | 28,00 | 27,60 | 27,65 | -0,72% | 56.640,00 |
| 06.05.2026 | 27,70 | 27,95 | 27,45 | 27,85 | 1,83% | 7.440,00 |
| 05.05.2026 | 27,15 | 27,40 | 27,00 | 27,35 | 1,11% | 1.120,00 |
| 04.05.2026 | 27,70 | 28,00 | 26,90 | 27,05 | -1,81% | 17.060,00 |
| 30.04.2026 | 27,00 | 27,60 | 27,00 | 27,55 | 0,92% | 5.600,00 |
| 29.04.2026 | 27,25 | 27,50 | 26,90 | 27,30 | 1,87% | 560,00 |
| 28.04.2026 | 26,85 | 26,95 | 26,60 | 26,80 | 0,00% | 6.750,00 |
| 27.04.2026 | 27,55 | 27,85 | 26,75 | 26,80 | -2,90% | 7.300,00 |
| 24.04.2026 | 27,40 | 28,15 | 27,35 | 27,60 | 0,55% | 63.350,00 |
| 23.04.2026 | 27,45 | 27,80 | 27,35 | 27,45 | -0,36% | - |
| 22.04.2026 | 29,15 | 29,15 | 27,20 | 27,55 | -4,84% | 73.746,00 |
| 21.04.2026 | 29,65 | 29,65 | 28,70 | 28,95 | -2,03% | 720,00 |
| 20.04.2026 | 29,35 | 29,65 | 29,25 | 29,55 | 1,20% | 650,00 |
| 17.04.2026 | 29,15 | 29,60 | 29,00 | 29,20 | 1,39% | 3.528,00 |
| 16.04.2026 | 28,55 | 29,10 | 28,10 | 28,80 | 1,77% | 3.556,00 |
| 15.04.2026 | 28,75 | 28,90 | 28,30 | 28,30 | -1,57% | 125.960,00 |
| 14.04.2026 | 29,20 | 29,35 | 28,70 | 28,75 | -1,88% | 91.414,00 |
| 13.04.2026 | 30,55 | 30,90 | 29,00 | 29,30 | -4,56% | 143.085,00 |
| 10.04.2026 | 31,20 | 31,35 | 30,70 | 30,70 | -1,60% | 66.600,00 |
| 09.04.2026 | 31,10 | 31,55 | 31,00 | 31,20 | -0,32% | - |
| 08.04.2026 | 31,65 | 31,70 | 30,80 | 31,30 | 2,62% | - |
| 07.04.2026 | 31,10 | 31,20 | 30,50 | 30,50 | -3,79% | 95.277,00 |
| 02.04.2026 | 30,90 | 31,90 | 30,30 | 31,70 | -1,25% | 21.215,00 |
| 01.04.2026 | 32,40 | 32,60 | 31,80 | 32,10 | -0,31% | - |
| 31.03.2026 | 32,40 | 32,60 | 31,90 | 32,20 | 0,63% | 59.228,00 |
| 30.03.2026 | 31,80 | 32,10 | 31,60 | 32,00 | 0,95% | - |