28,820€
-0,45%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2024 | 28,95 | 29,03 | 28,83 | 28,85 | -0,45% | 30.426,00 |
| 27.12.2024 | 28,84 | 28,98 | 28,50 | 28,98 | 0,31% | 134.698,00 |
| 23.12.2024 | 29,01 | 29,03 | 28,77 | 28,89 | -0,21% | 153.429,00 |
| 20.12.2024 | 28,95 | 29,12 | 28,71 | 28,95 | -0,82% | 119.760,00 |
| 19.12.2024 | 29,18 | 29,47 | 28,89 | 29,19 | -0,68% | 148.889,00 |
| 18.12.2024 | 29,68 | 29,75 | 29,34 | 29,39 | -0,94% | 116.715,00 |
| 17.12.2024 | 29,93 | 30,03 | 29,64 | 29,67 | -0,98% | 119.916,00 |
| 16.12.2024 | 29,77 | 30,15 | 29,77 | 29,97 | 0,55% | 146.887,00 |
| 13.12.2024 | 29,98 | 30,01 | 29,76 | 29,80 | -0,57% | 66.112,00 |
| 12.12.2024 | 29,78 | 30,03 | 29,66 | 29,97 | 0,55% | 104.655,00 |
| 11.12.2024 | 29,57 | 30,04 | 29,57 | 29,81 | 0,62% | 109.850,00 |
| 10.12.2024 | 29,55 | 29,99 | 29,47 | 29,62 | -0,52% | 148.700,00 |
| 09.12.2024 | 30,60 | 30,71 | 29,60 | 29,78 | -2,74% | 220.700,00 |
| 06.12.2024 | 30,47 | 30,77 | 30,47 | 30,62 | 0,29% | 197.367,00 |
| 05.12.2024 | 30,26 | 30,60 | 30,24 | 30,53 | 0,94% | 252.718,00 |
| 04.12.2024 | 30,58 | 30,63 | 30,12 | 30,24 | -1,08% | 104.967,00 |
| 03.12.2024 | 30,52 | 30,58 | 30,35 | 30,57 | 0,49% | 99.977,00 |
| 02.12.2024 | 30,23 | 30,53 | 30,16 | 30,42 | 0,63% | 107.989,00 |
| 29.11.2024 | 30,15 | 30,29 | 30,02 | 30,23 | 0,37% | 76.994,00 |
| 28.11.2024 | 29,95 | 30,12 | 29,88 | 30,12 | 0,70% | 73.412,00 |
| 27.11.2024 | 29,84 | 29,98 | 29,75 | 29,91 | 0,34% | 52.671,00 |
| 26.11.2024 | 29,64 | 29,93 | 29,63 | 29,81 | 0,30% | 50.773,00 |
| 25.11.2024 | 29,40 | 29,98 | 29,38 | 29,72 | 1,26% | 96.907,00 |
| 22.11.2024 | 28,98 | 29,41 | 28,97 | 29,35 | 1,35% | 55.275,00 |
| 21.11.2024 | 28,92 | 29,04 | 28,68 | 28,96 | 0,38% | 38.236,00 |
| 20.11.2024 | 28,74 | 28,98 | 28,74 | 28,85 | 0,80% | 40.831,00 |
| 19.11.2024 | 28,70 | 28,83 | 28,51 | 28,62 | -0,17% | 63.929,00 |
| 18.11.2024 | 28,72 | 28,75 | 28,43 | 28,67 | 0,00% | 81.158,00 |
| 15.11.2024 | 28,70 | 28,73 | 28,58 | 28,67 | -0,17% | 58.209,00 |
| 14.11.2024 | 27,95 | 29,10 | 27,94 | 28,72 | 2,83% | 196.272,00 |
| 13.11.2024 | 27,98 | 28,13 | 27,68 | 27,93 | -0,64% | 68.632,00 |
| 12.11.2024 | 28,55 | 28,66 | 27,96 | 28,11 | -1,92% | 49.070,00 |
| 11.11.2024 | 28,48 | 28,76 | 28,48 | 28,66 | 0,42% | 96.348,00 |
| 08.11.2024 | 28,26 | 28,63 | 28,19 | 28,54 | 0,92% | 60.440,00 |
| 07.11.2024 | 28,46 | 28,47 | 28,07 | 28,28 | -0,63% | 61.120,00 |
| 06.11.2024 | 28,09 | 28,72 | 28,09 | 28,46 | 1,14% | 98.454,00 |
| 05.11.2024 | 27,93 | 28,21 | 27,93 | 28,14 | 0,86% | 62.215,00 |
| 04.11.2024 | 27,99 | 28,14 | 27,90 | 27,90 | -0,29% | 80.692,00 |
| 01.11.2024 | 27,77 | 28,10 | 27,77 | 27,98 | 0,76% | 26.791,00 |
| 31.10.2024 | 28,02 | 28,03 | 27,69 | 27,77 | -1,14% | 73.845,00 |
| 30.10.2024 | 28,42 | 28,42 | 27,95 | 28,09 | -1,06% | 54.352,00 |
| 29.10.2024 | 28,25 | 28,45 | 28,25 | 28,39 | 0,60% | 79.980,00 |
| 28.10.2024 | 28,07 | 28,29 | 28,07 | 28,22 | 1,00% | 179.996,00 |
| 25.10.2024 | 28,05 | 28,30 | 27,93 | 27,94 | -0,50% | 57.752,00 |
| 24.10.2024 | 27,72 | 28,12 | 27,72 | 28,08 | 2,07% | 44.571,00 |
| 23.10.2024 | 27,69 | 27,73 | 27,51 | 27,51 | -0,40% | 68.846,00 |
| 22.10.2024 | 28,01 | 28,01 | 27,39 | 27,62 | -1,85% | 65.666,00 |
| 21.10.2024 | 28,14 | 28,14 | 28,14 | 28,14 | -0,25% | - |
| 18.10.2024 | 28,16 | 28,26 | 27,92 | 28,21 | 0,25% | 70.785,00 |
| 17.10.2024 | 28,23 | 28,33 | 28,14 | 28,14 | -0,21% | 50.512,00 |
| 16.10.2024 | 27,94 | 28,23 | 27,93 | 28,20 | 1,00% | 68.281,00 |
| 15.10.2024 | 27,54 | 28,07 | 27,53 | 27,92 | 1,31% | 130.174,00 |
| 14.10.2024 | 27,27 | 27,58 | 27,11 | 27,56 | 1,66% | 92.879,00 |
| 11.10.2024 | 27,37 | 27,37 | 26,95 | 27,11 | -0,44% | 75.174,00 |
| 10.10.2024 | 26,92 | 27,33 | 26,92 | 27,23 | 1,91% | 61.988,00 |
| 09.10.2024 | 26,58 | 26,74 | 26,49 | 26,72 | 0,49% | 44.751,00 |
| 08.10.2024 | 26,34 | 26,68 | 26,30 | 26,59 | 0,72% | 45.903,00 |
| 07.10.2024 | 26,34 | 26,52 | 26,28 | 26,40 | 0,11% | 72.436,00 |
| 04.10.2024 | 26,26 | 26,46 | 26,20 | 26,37 | 0,61% | 25.783,00 |
| 03.10.2024 | 26,20 | 26,42 | 26,17 | 26,21 | -0,30% | 24.584,00 |
| 02.10.2024 | 26,55 | 26,55 | 26,25 | 26,29 | -0,76% | 39.575,00 |
| 01.10.2024 | 26,41 | 26,58 | 26,41 | 26,49 | 0,26% | 68.494,00 |
| 30.09.2024 | 26,42 | 26,42 | 26,42 | 26,42 | 0,80% | - |
| 27.09.2024 | 26,36 | 26,39 | 26,21 | 26,21 | -0,53% | 138.519,00 |
| 26.09.2024 | 26,59 | 26,59 | 26,21 | 26,35 | -0,15% | 66.877,00 |
| 25.09.2024 | 26,31 | 26,31 | 26,39 | 26,39 | 0,38% | - |
| 24.09.2024 | 26,29 | 26,29 | 26,29 | 26,29 | 0,19% | - |
| 23.09.2024 | 26,18 | 26,39 | 26,10 | 26,24 | 0,46% | 40.185,00 |
| 20.09.2024 | 25,97 | 26,24 | 25,97 | 26,12 | 0,62% | 45.136,00 |
| 19.09.2024 | 26,37 | 26,45 | 25,67 | 25,96 | -1,18% | 87.193,00 |
| 18.09.2024 | 26,56 | 26,79 | 26,13 | 26,27 | -1,02% | 49.888,00 |
| 17.09.2024 | 26,97 | 27,01 | 26,51 | 26,54 | -1,59% | 52.054,00 |
| 16.09.2024 | 26,85 | 26,98 | 26,73 | 26,97 | 0,86% | 56.615,00 |
| 13.09.2024 | 26,57 | 26,84 | 26,57 | 26,74 | 0,56% | 58.274,00 |
| 12.09.2024 | 26,40 | 26,62 | 26,35 | 26,59 | 0,76% | 48.413,00 |
| 11.09.2024 | 26,05 | 26,39 | 25,96 | 26,39 | 1,15% | 35.499,00 |
| 10.09.2024 | 25,95 | 26,09 | 25,95 | 26,09 | 0,27% | 53.586,00 |
| 09.09.2024 | 26,02 | 26,02 | 26,02 | 26,02 | 0,42% | - |
| 06.09.2024 | 26,36 | 26,36 | 25,87 | 25,91 | -1,26% | 54.604,00 |
| 05.09.2024 | 26,09 | 26,42 | 26,05 | 26,24 | 0,81% | 47.044,00 |
| 04.09.2024 | 25,67 | 26,15 | 25,57 | 26,03 | 1,13% | 35.720,00 |
| 03.09.2024 | 25,92 | 26,00 | 25,65 | 25,74 | -0,77% | 52.242,00 |
| 02.09.2024 | 25,70 | 25,97 | 25,70 | 25,94 | 1,01% | 66.650,00 |
| 30.08.2024 | 25,68 | 25,86 | 25,61 | 25,68 | 0,08% | 32.727,00 |
| 29.08.2024 | 25,54 | 25,83 | 25,54 | 25,66 | 0,75% | 41.157,00 |
| 28.08.2024 | 25,47 | 25,47 | 25,47 | 25,47 | 0,63% | - |
| 27.08.2024 | 25,23 | 25,41 | 25,19 | 25,31 | 0,52% | 42.817,00 |
| 26.08.2024 | 25,11 | 25,26 | 25,11 | 25,18 | 0,12% | 67.707,00 |
| 23.08.2024 | 25,04 | 25,26 | 25,04 | 25,15 | 0,40% | 35.540,00 |
| 22.08.2024 | 24,97 | 25,16 | 24,97 | 25,05 | 0,28% | 31.944,00 |
| 21.08.2024 | 25,03 | 25,11 | 24,96 | 24,98 | -0,16% | 26.359,00 |
| 20.08.2024 | 25,21 | 25,29 | 25,02 | 25,02 | -0,83% | 19.273,00 |
| 19.08.2024 | 25,11 | 25,32 | 25,11 | 25,23 | 0,48% | 44.336,00 |
| 16.08.2024 | 25,01 | 25,18 | 24,96 | 25,11 | 0,48% | 51.106,00 |
| 15.08.2024 | 24,95 | 25,06 | 24,90 | 24,99 | 0,28% | 32.347,00 |
| 14.08.2024 | 24,77 | 24,96 | 24,75 | 24,92 | 0,65% | 84.610,00 |
| 13.08.2024 | 24,72 | 24,81 | 24,68 | 24,76 | 0,24% | 64.301,00 |
| 12.08.2024 | 24,66 | 24,78 | 24,57 | 24,70 | 0,53% | 38.275,00 |
| 09.08.2024 | 24,44 | 24,61 | 24,31 | 24,57 | 0,86% | 121.193,00 |
| 08.08.2024 | 24,11 | 24,55 | 24,05 | 24,36 | 2,57% | 116.918,00 |