29,435€
-0,12%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,55 | 29,63 | 29,24 | 29,44 | -0,10% | 79.503,00 |
| 14.10.2025 | 29,39 | 29,85 | 29,35 | 29,47 | 0,24% | 73.131,00 |
| 13.10.2025 | 29,73 | 29,90 | 29,22 | 29,40 | -0,88% | 95.363,00 |
| 10.10.2025 | 29,73 | 29,94 | 29,60 | 29,66 | 0,17% | 76.109,00 |
| 09.10.2025 | 29,24 | 29,77 | 29,21 | 29,61 | 1,08% | 110.585,00 |
| 08.10.2025 | 29,10 | 29,35 | 29,07 | 29,30 | 0,81% | 84.417,00 |
| 07.10.2025 | 29,08 | 29,35 | 28,96 | 29,06 | 0,14% | 190.156,00 |
| 06.10.2025 | 29,15 | 29,44 | 28,93 | 29,02 | -0,07% | 187.544,00 |
| 03.10.2025 | 29,21 | 29,44 | 29,00 | 29,04 | -0,27% | 132.750,00 |
| 02.10.2025 | 29,27 | 29,49 | 29,05 | 29,12 | 0,03% | 185.949,00 |
| 01.10.2025 | 29,08 | 29,41 | 28,82 | 29,11 | 0,17% | 145.859,00 |
| 30.09.2025 | 28,85 | 29,24 | 28,67 | 29,06 | 1,01% | 145.863,00 |
| 29.09.2025 | 28,77 | 28,87 | 28,55 | 28,77 | 0,42% | 88.773,00 |
| 26.09.2025 | 28,66 | 28,81 | 28,52 | 28,65 | 0,14% | 72.378,00 |
| 25.09.2025 | 28,67 | 28,80 | 28,35 | 28,61 | 0,18% | 118.937,00 |
| 24.09.2025 | 28,45 | 28,80 | 28,41 | 28,56 | 0,35% | 199.637,00 |
| 23.09.2025 | 28,75 | 28,75 | 28,24 | 28,46 | -0,70% | 134.096,00 |
| 22.09.2025 | 29,08 | 29,13 | 28,18 | 28,66 | -1,44% | 71.287,00 |
| 19.09.2025 | 29,28 | 29,39 | 29,07 | 29,08 | -0,34% | 52.291,00 |
| 18.09.2025 | 29,19 | 29,35 | 29,07 | 29,18 | -0,03% | 115.228,00 |
| 17.09.2025 | 29,38 | 29,39 | 29,03 | 29,19 | -0,65% | 108.923,00 |
| 16.09.2025 | 29,77 | 29,82 | 29,29 | 29,38 | -1,28% | 82.827,00 |
| 15.09.2025 | 29,97 | 30,05 | 29,75 | 29,76 | -0,67% | 61.296,00 |
| 12.09.2025 | 30,05 | 30,12 | 29,92 | 29,96 | -0,30% | 47.695,00 |
| 11.09.2025 | 29,98 | 30,23 | 29,97 | 30,05 | 0,30% | 45.538,00 |
| 10.09.2025 | 30,65 | 30,71 | 29,87 | 29,96 | -2,28% | 76.524,00 |
| 09.09.2025 | 30,35 | 30,76 | 30,27 | 30,66 | 0,62% | 63.538,00 |
| 08.09.2025 | 31,54 | 31,73 | 30,05 | 30,47 | -3,67% | 98.841,00 |
| 05.09.2025 | 31,78 | 31,83 | 31,54 | 31,63 | -0,47% | 48.521,00 |
| 04.09.2025 | 30,86 | 31,86 | 30,86 | 31,78 | 2,15% | 40.835,00 |
| 03.09.2025 | 31,12 | 31,51 | 31,00 | 31,11 | -0,54% | 26.329,00 |
| 02.09.2025 | 31,36 | 31,58 | 31,18 | 31,28 | -0,35% | 72.062,00 |
| 01.09.2025 | 31,31 | 31,46 | 31,17 | 31,39 | 0,35% | 25.058,00 |
| 29.08.2025 | 31,30 | 31,51 | 31,17 | 31,28 | -0,19% | 36.465,00 |
| 28.08.2025 | 31,65 | 31,74 | 31,23 | 31,34 | -0,76% | 20.291,00 |
| 27.08.2025 | 31,60 | 31,78 | 31,58 | 31,58 | -0,63% | 22.482,00 |
| 26.08.2025 | 31,78 | 31,78 | 31,78 | 31,78 | 1,21% | - |
| 25.08.2025 | 31,31 | 31,51 | 31,08 | 31,40 | -0,03% | 23.247,00 |
| 22.08.2025 | 31,32 | 31,70 | 31,32 | 31,41 | -0,16% | 92.979,00 |
| 21.08.2025 | 31,53 | 31,62 | 31,21 | 31,46 | -0,19% | 32.589,00 |
| 20.08.2025 | 30,98 | 31,58 | 30,98 | 31,52 | 1,29% | 24.771,00 |
| 19.08.2025 | 31,05 | 31,41 | 30,96 | 31,12 | 0,16% | 42.029,00 |
| 18.08.2025 | 30,90 | 31,11 | 30,60 | 31,07 | 0,71% | 48.252,00 |
| 16.08.2025 | 30,73 | 30,94 | 30,69 | 30,85 | -0,23% | 31.636,00 |
| 15.08.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 0,91% | - |
| 14.08.2025 | 30,30 | 30,71 | 30,22 | 30,64 | 1,19% | 18.774,00 |
| 13.08.2025 | 30,33 | 30,48 | 30,02 | 30,28 | -0,13% | 59.456,00 |
| 12.08.2025 | 30,05 | 30,33 | 29,84 | 30,32 | 1,68% | 27.320,00 |
| 11.08.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 1,02% | - |
| 08.08.2025 | 30,18 | 30,18 | 29,40 | 29,52 | -1,17% | 93.087,00 |
| 07.08.2025 | 31,47 | 31,48 | 29,52 | 29,87 | -4,29% | 219.491,00 |
| 06.08.2025 | 31,45 | 31,48 | 31,11 | 31,21 | -0,64% | 51.227,00 |
| 05.08.2025 | 31,57 | 31,61 | 31,34 | 31,41 | -0,32% | 26.165,00 |
| 04.08.2025 | 31,20 | 31,55 | 31,00 | 31,51 | 1,35% | 87.706,00 |
| 01.08.2025 | 31,41 | 31,49 | 31,02 | 31,09 | -0,99% | 51.021,00 |
| 31.07.2025 | 31,84 | 32,01 | 31,34 | 31,40 | -1,07% | 47.914,00 |
| 30.07.2025 | 31,70 | 31,93 | 31,51 | 31,74 | 0,32% | 40.890,00 |
| 29.07.2025 | 31,17 | 31,70 | 31,12 | 31,64 | 1,64% | 61.495,00 |
| 28.07.2025 | 31,75 | 31,98 | 31,04 | 31,13 | -1,80% | 41.609,00 |
| 25.07.2025 | 31,94 | 31,94 | 31,44 | 31,70 | -0,56% | 38.229,00 |
| 24.07.2025 | 30,94 | 32,05 | 30,94 | 31,88 | 4,18% | 130.566,00 |
| 23.07.2025 | 30,52 | 30,75 | 30,15 | 30,60 | 0,89% | 56.098,00 |
| 22.07.2025 | 30,18 | 30,42 | 30,18 | 30,33 | 0,13% | 46.933,00 |
| 21.07.2025 | 30,37 | 30,51 | 30,17 | 30,29 | -0,03% | 45.759,00 |
| 18.07.2025 | 30,69 | 30,84 | 30,28 | 30,30 | -0,88% | 37.868,00 |
| 17.07.2025 | 30,43 | 30,64 | 30,37 | 30,57 | 0,69% | 59.315,00 |
| 16.07.2025 | 30,28 | 30,70 | 30,18 | 30,36 | 0,16% | 54.260,00 |
| 15.07.2025 | 30,62 | 30,66 | 30,21 | 30,31 | -0,88% | 56.727,00 |
| 14.07.2025 | 30,51 | 30,66 | 30,30 | 30,58 | 0,07% | 49.510,00 |
| 11.07.2025 | 30,64 | 30,64 | 30,37 | 30,56 | -0,07% | 19.034,00 |
| 10.07.2025 | 31,06 | 31,18 | 29,99 | 30,58 | -1,55% | 62.766,00 |
| 09.07.2025 | 31,02 | 31,15 | 30,93 | 31,06 | 0,03% | 88.664,00 |
| 08.07.2025 | 30,97 | 31,10 | 30,79 | 31,05 | 0,78% | 32.550,00 |
| 07.07.2025 | 30,81 | 30,81 | 30,81 | 30,81 | 0,16% | - |
| 04.07.2025 | 30,98 | 31,16 | 30,73 | 30,76 | -0,68% | 40.395,00 |
| 03.07.2025 | 31,01 | 31,10 | 30,73 | 30,97 | -0,10% | 36.461,00 |
| 02.07.2025 | 31,13 | 31,23 | 30,94 | 31,00 | -0,26% | 23.318,00 |
| 01.07.2025 | 31,06 | 31,22 | 30,87 | 31,08 | 0,45% | 26.402,00 |
| 30.06.2025 | 31,18 | 31,29 | 30,90 | 30,94 | -0,51% | 23.121,00 |
| 27.06.2025 | 30,85 | 31,16 | 30,81 | 31,10 | 1,04% | 29.480,00 |
| 26.06.2025 | 30,90 | 31,08 | 30,60 | 30,78 | -0,06% | 38.953,00 |
| 25.06.2025 | 31,88 | 31,93 | 30,73 | 30,80 | -3,30% | 33.781,00 |
| 24.06.2025 | 31,30 | 31,88 | 31,26 | 31,85 | 2,61% | 100.866,00 |
| 23.06.2025 | 30,36 | 31,05 | 30,31 | 31,04 | 1,90% | 100.698,00 |
| 20.06.2025 | 30,53 | 30,69 | 30,35 | 30,46 | 0,23% | 17.167,00 |
| 19.06.2025 | 30,20 | 30,61 | 30,12 | 30,39 | 0,26% | 7.138,00 |
| 18.06.2025 | 30,48 | 30,68 | 30,24 | 30,31 | -0,66% | 37.440,00 |
| 17.06.2025 | 30,95 | 31,00 | 30,32 | 30,51 | -2,12% | 26.326,00 |
| 16.06.2025 | 30,69 | 31,33 | 30,59 | 31,17 | 1,70% | 67.178,00 |
| 13.06.2025 | 30,85 | 30,96 | 30,15 | 30,65 | -1,51% | 156.294,00 |
| 12.06.2025 | 32,15 | 32,29 | 30,93 | 31,12 | -3,41% | 42.842,00 |
| 11.06.2025 | 32,83 | 32,96 | 32,20 | 32,22 | -1,80% | 63.901,00 |
| 10.06.2025 | 33,32 | 33,49 | 32,80 | 32,81 | -1,88% | 65.394,00 |
| 09.06.2025 | 33,92 | 33,92 | 33,44 | 33,44 | -1,09% | 34.080,00 |
| 06.06.2025 | 33,98 | 34,22 | 33,75 | 33,81 | -0,24% | 67.552,00 |
| 05.06.2025 | 33,65 | 34,01 | 33,60 | 33,89 | 0,83% | 36.927,00 |
| 04.06.2025 | 33,53 | 33,74 | 33,31 | 33,61 | 0,60% | 26.594,00 |
| 03.06.2025 | 33,11 | 33,78 | 33,11 | 33,41 | 0,60% | 46.002,00 |
| 02.06.2025 | 33,22 | 33,55 | 32,80 | 33,21 | -0,27% | 55.724,00 |
| 30.05.2025 | 33,12 | 33,44 | 33,11 | 33,30 | 0,30% | 27.113,00 |