27,665€
-0,81%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 27,84 | 28,22 | 27,60 | 27,67 | -0,81% | 45.894,00 |
| 04.06.2026 | 28,06 | 28,73 | 27,83 | 27,89 | -0,48% | 118.137,00 |
| 03.06.2026 | 28,88 | 28,97 | 27,93 | 28,03 | -3,09% | 266.080,00 |
| 02.06.2026 | 28,86 | 29,31 | 28,70 | 28,92 | 0,33% | 68.476,00 |
| 01.06.2026 | 28,90 | 29,08 | 28,66 | 28,83 | -0,02% | 90.239,00 |
| 29.05.2026 | 29,09 | 29,14 | 28,62 | 28,83 | -0,69% | 49.063,00 |
| 28.05.2026 | 29,33 | 29,42 | 28,87 | 29,03 | -1,39% | 51.229,00 |
| 27.05.2026 | 29,16 | 29,49 | 29,13 | 29,44 | 0,75% | 31.693,00 |
| 26.05.2026 | 29,40 | 29,56 | 28,98 | 29,22 | -0,68% | 27.981,00 |
| 25.05.2026 | 29,53 | 29,54 | 29,20 | 29,42 | 0,51% | 19.277,00 |
| 22.05.2026 | 29,25 | 29,54 | 29,13 | 29,27 | 0,17% | 27.092,00 |
| 21.05.2026 | 29,13 | 29,27 | 28,89 | 29,22 | 0,52% | 52.003,00 |
| 20.05.2026 | 29,27 | 29,33 | 29,04 | 29,07 | -0,62% | 26.838,00 |
| 19.05.2026 | 28,76 | 29,40 | 28,76 | 29,25 | 1,53% | 164.462,00 |
| 18.05.2026 | 27,68 | 28,81 | 27,34 | 28,81 | 4,12% | 179.769,00 |
| 15.05.2026 | 27,66 | 27,99 | 27,58 | 27,67 | -0,29% | 38.396,00 |
| 14.05.2026 | 28,11 | 28,18 | 27,59 | 27,75 | -1,32% | 164.591,00 |
| 13.05.2026 | 27,79 | 28,54 | 27,20 | 28,12 | 1,66% | 84.970,00 |
| 12.05.2026 | 27,53 | 27,78 | 27,33 | 27,66 | 0,36% | 30.547,00 |
| 11.05.2026 | 27,41 | 27,90 | 27,27 | 27,56 | 0,55% | 48.497,00 |
| 08.05.2026 | 27,66 | 27,66 | 27,34 | 27,41 | -0,76% | 42.892,00 |
| 07.05.2026 | 27,88 | 27,93 | 27,56 | 27,62 | -1,32% | 14.650,00 |
| 06.05.2026 | 27,53 | 28,00 | 27,24 | 27,99 | 2,38% | 125.817,00 |
| 05.05.2026 | 27,10 | 27,39 | 27,02 | 27,34 | 1,00% | 31.022,00 |
| 04.05.2026 | 27,81 | 27,81 | 26,90 | 27,07 | -1,67% | 35.336,00 |
| 30.04.2026 | 27,25 | 27,60 | 27,10 | 27,53 | 0,99% | 29.939,00 |
| 29.04.2026 | 27,12 | 27,50 | 26,75 | 27,26 | 1,56% | 77.858,00 |
| 28.04.2026 | 26,89 | 26,89 | 26,54 | 26,84 | 0,07% | 27.778,00 |
| 27.04.2026 | 27,69 | 27,71 | 26,79 | 26,82 | -2,79% | 65.566,00 |
| 24.04.2026 | 27,56 | 27,90 | 27,37 | 27,59 | 0,69% | 101.319,00 |
| 23.04.2026 | 27,39 | 27,85 | 27,35 | 27,40 | -0,44% | 68.141,00 |
| 22.04.2026 | 29,02 | 29,15 | 27,27 | 27,52 | -4,81% | 299.020,00 |
| 21.04.2026 | 29,63 | 29,64 | 28,73 | 28,91 | -2,07% | 33.171,00 |
| 20.04.2026 | 29,46 | 29,66 | 29,27 | 29,52 | 0,27% | 24.924,00 |
| 17.04.2026 | 29,12 | 29,58 | 28,97 | 29,44 | 1,38% | 50.668,00 |
| 16.04.2026 | 28,54 | 29,15 | 27,92 | 29,04 | 1,75% | 60.722,00 |
| 15.04.2026 | 28,76 | 28,94 | 28,44 | 28,54 | -0,76% | 66.271,00 |
| 14.04.2026 | 29,22 | 29,34 | 28,66 | 28,76 | -1,47% | 85.381,00 |
| 13.04.2026 | 30,90 | 30,90 | 28,96 | 29,19 | -5,90% | 133.265,00 |
| 10.04.2026 | 31,27 | 31,35 | 30,94 | 31,02 | -0,55% | 38.996,00 |
| 09.04.2026 | 31,24 | 31,43 | 31,09 | 31,19 | -0,13% | 27.784,00 |
| 08.04.2026 | 31,50 | 31,84 | 30,79 | 31,23 | 1,43% | 74.970,00 |
| 07.04.2026 | 30,78 | 31,23 | 30,63 | 30,79 | 0,16% | 35.942,00 |
| 02.04.2026 | 30,66 | 31,00 | 29,94 | 30,74 | -3,97% | 129.158,00 |
| 01.04.2026 | 32,28 | 32,66 | 31,83 | 32,01 | -0,87% | 41.649,00 |
| 31.03.2026 | 32,31 | 32,61 | 31,96 | 32,29 | 0,25% | 46.242,00 |
| 30.03.2026 | 31,63 | 32,32 | 31,60 | 32,21 | 1,93% | 42.840,00 |
| 27.03.2026 | 32,09 | 32,09 | 31,33 | 31,60 | -1,19% | 28.133,00 |
| 26.03.2026 | 32,11 | 32,26 | 31,92 | 31,98 | -0,74% | 18.144,00 |
| 25.03.2026 | 32,54 | 32,59 | 32,00 | 32,22 | -0,74% | 48.945,00 |
| 24.03.2026 | 31,51 | 32,50 | 31,49 | 32,46 | 2,43% | 44.061,00 |
| 23.03.2026 | 31,25 | 32,33 | 31,02 | 31,69 | 0,89% | 66.803,00 |
| 20.03.2026 | 32,17 | 32,40 | 31,37 | 31,41 | -2,36% | 44.557,00 |
| 19.03.2026 | 32,26 | 32,50 | 32,09 | 32,17 | -0,34% | 38.215,00 |
| 18.03.2026 | 33,50 | 33,50 | 32,24 | 32,28 | -3,03% | 68.527,00 |
| 17.03.2026 | 32,95 | 33,53 | 32,95 | 33,29 | 0,88% | 33.545,00 |
| 16.03.2026 | 33,27 | 33,49 | 32,67 | 33,00 | -0,66% | 39.791,00 |
| 13.03.2026 | 32,76 | 33,52 | 32,33 | 33,22 | 1,65% | 27.505,00 |
| 12.03.2026 | 32,58 | 32,85 | 32,40 | 32,68 | 0,12% | 30.394,00 |
| 11.03.2026 | 32,64 | 32,77 | 32,42 | 32,64 | -0,06% | 25.677,00 |
| 10.03.2026 | 32,76 | 33,00 | 32,29 | 32,66 | 0,06% | 18.589,00 |
| 09.03.2026 | 32,25 | 32,76 | 32,18 | 32,64 | -0,21% | 54.820,00 |
| 06.03.2026 | 33,12 | 33,21 | 32,45 | 32,71 | -0,79% | 46.047,00 |
| 05.03.2026 | 33,13 | 33,63 | 32,81 | 32,97 | -0,51% | 90.933,00 |
| 04.03.2026 | 32,62 | 33,18 | 32,62 | 33,14 | 0,67% | 118.182,00 |
| 03.03.2026 | 33,01 | 33,05 | 32,19 | 32,92 | -0,69% | 67.326,00 |
| 02.03.2026 | 33,38 | 34,14 | 33,08 | 33,15 | -2,44% | 123.038,00 |
| 27.02.2026 | 32,96 | 34,35 | 32,71 | 33,98 | 2,91% | 51.619,00 |
| 26.02.2026 | 33,32 | 34,03 | 32,85 | 33,02 | -1,23% | 38.502,00 |
| 25.02.2026 | 33,28 | 33,64 | 33,17 | 33,43 | 0,48% | 26.761,00 |
| 24.02.2026 | 33,13 | 33,74 | 33,13 | 33,27 | 0,48% | 25.626,00 |
| 23.02.2026 | 32,56 | 33,31 | 32,56 | 33,11 | 1,22% | 63.315,00 |
| 20.02.2026 | 32,66 | 32,75 | 32,35 | 32,71 | 0,40% | 31.241,00 |
| 19.02.2026 | 32,47 | 32,81 | 32,41 | 32,58 | 0,40% | 74.785,00 |
| 18.02.2026 | 33,37 | 33,53 | 32,32 | 32,45 | -2,44% | 117.423,00 |
| 17.02.2026 | 32,92 | 33,45 | 32,86 | 33,26 | 0,97% | 29.902,00 |
| 16.02.2026 | 32,24 | 33,00 | 32,10 | 32,94 | 2,43% | 33.571,00 |
| 13.02.2026 | 31,99 | 32,42 | 31,84 | 32,16 | 0,34% | 59.266,00 |
| 12.02.2026 | 30,69 | 32,26 | 30,65 | 32,05 | 5,12% | 68.275,00 |
| 11.02.2026 | 30,25 | 30,81 | 29,32 | 30,49 | 0,86% | 82.232,00 |
| 10.02.2026 | 30,46 | 30,63 | 30,08 | 30,23 | -0,76% | 36.906,00 |
| 09.02.2026 | 30,36 | 30,50 | 30,06 | 30,46 | 0,66% | 36.448,00 |
| 06.02.2026 | 30,59 | 30,70 | 30,21 | 30,26 | -0,88% | 33.040,00 |
| 05.02.2026 | 30,38 | 30,69 | 30,05 | 30,53 | 0,79% | 70.754,00 |
| 04.02.2026 | 28,89 | 30,48 | 28,85 | 30,29 | 5,17% | 118.128,00 |
| 03.02.2026 | 28,88 | 29,00 | 28,30 | 28,80 | -0,24% | 68.237,00 |
| 02.02.2026 | 27,98 | 28,98 | 27,91 | 28,87 | 2,63% | 63.748,00 |
| 30.01.2026 | 27,50 | 28,23 | 27,30 | 28,13 | 2,07% | 41.465,00 |
| 29.01.2026 | 27,23 | 27,65 | 27,17 | 27,56 | 1,29% | 59.516,00 |
| 28.01.2026 | 27,10 | 27,29 | 26,58 | 27,21 | 0,59% | 48.321,00 |
| 27.01.2026 | 26,94 | 27,34 | 26,90 | 27,05 | 0,41% | 94.315,00 |
| 26.01.2026 | 27,11 | 27,25 | 26,85 | 26,94 | -0,44% | 82.111,00 |
| 23.01.2026 | 26,96 | 27,08 | 26,63 | 27,06 | 0,26% | 56.317,00 |
| 22.01.2026 | 26,67 | 27,16 | 26,61 | 26,99 | 1,16% | 92.982,00 |
| 21.01.2026 | 26,84 | 26,96 | 26,04 | 26,68 | -0,45% | 119.336,00 |
| 20.01.2026 | 27,53 | 27,68 | 26,73 | 26,80 | -2,69% | 82.314,00 |
| 19.01.2026 | 27,02 | 27,59 | 26,94 | 27,54 | 1,47% | 80.861,00 |
| 16.01.2026 | 27,83 | 27,85 | 27,05 | 27,14 | -2,58% | 77.969,00 |
| 15.01.2026 | 28,14 | 28,22 | 27,58 | 27,86 | -0,64% | 46.307,00 |
| 14.01.2026 | 27,96 | 28,08 | 27,63 | 28,04 | 0,14% | 42.384,00 |