29,460€
1,45%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 29,14 | 29,61 | 28,97 | 29,44 | 1,33% | 85.476,00 |
| 16.04.2026 | 28,56 | 29,17 | 27,89 | 29,05 | 1,79% | 119.788,00 |
| 15.04.2026 | 28,75 | 28,97 | 28,42 | 28,54 | -0,73% | 121.649,00 |
| 14.04.2026 | 29,22 | 29,35 | 28,66 | 28,75 | -1,52% | 138.207,00 |
| 13.04.2026 | 30,86 | 30,89 | 28,92 | 29,20 | -5,90% | 184.906,00 |
| 10.04.2026 | 31,28 | 31,40 | 30,94 | 31,03 | -0,54% | 114.030,00 |
| 09.04.2026 | 31,25 | 31,60 | 31,08 | 31,20 | -0,24% | 69.777,00 |
| 08.04.2026 | 31,63 | 31,82 | 30,73 | 31,27 | 1,56% | 111.245,00 |
| 07.04.2026 | 30,73 | 31,24 | 30,60 | 30,79 | 0,16% | 99.924,00 |
| 02.04.2026 | 30,65 | 31,09 | 29,88 | 30,74 | -3,98% | 167.046,00 |
| 01.04.2026 | 32,31 | 32,67 | 31,77 | 32,02 | -0,85% | 78.540,00 |
| 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 |
| 13.01.2026 | 28,74 | 28,77 | 28,00 | 28,00 | -2,51% | 138.159,00 |
| 12.01.2026 | 28,55 | 28,90 | 28,47 | 28,72 | 1,13% | 61.319,00 |
| 09.01.2026 | 28,24 | 28,54 | 28,20 | 28,40 | 0,60% | 50.927,00 |
| 08.01.2026 | 27,24 | 28,30 | 27,18 | 28,23 | 3,26% | 85.868,00 |
| 07.01.2026 | 27,64 | 27,65 | 27,21 | 27,34 | -0,98% | 54.617,00 |
| 06.01.2026 | 27,58 | 27,76 | 27,34 | 27,61 | 0,04% | 61.714,00 |
| 05.01.2026 | 28,02 | 28,02 | 27,40 | 27,60 | -0,90% | 68.762,00 |
| 02.01.2026 | 27,79 | 28,09 | 27,62 | 27,85 | 0,22% | 41.974,00 |
| 30.12.2025 | 27,74 | 27,81 | 27,64 | 27,79 | 0,18% | 24.033,00 |
| 29.12.2025 | 27,53 | 27,84 | 27,38 | 27,74 | 0,95% | 64.026,00 |
| 23.12.2025 | 27,38 | 27,61 | 27,34 | 27,48 | 0,44% | 28.108,00 |
| 22.12.2025 | 27,36 | 27,44 | 27,21 | 27,36 | 0,15% | 71.706,00 |
| 19.12.2025 | 27,29 | 27,40 | 27,24 | 27,32 | 0,11% | 38.197,00 |
| 18.12.2025 | 27,08 | 27,43 | 27,07 | 27,29 | 0,81% | 44.603,00 |
| 17.12.2025 | 26,77 | 27,16 | 26,69 | 27,07 | 1,08% | 43.816,00 |
| 16.12.2025 | 26,54 | 26,80 | 26,53 | 26,78 | 0,75% | 59.058,00 |
| 15.12.2025 | 26,86 | 26,86 | 26,55 | 26,58 | -0,64% | 51.657,00 |
| 12.12.2025 | 27,00 | 27,07 | 26,75 | 26,75 | -0,71% | 28.279,00 |
| 11.12.2025 | 26,81 | 26,96 | 26,50 | 26,94 | 0,41% | 84.558,00 |
| 10.12.2025 | 26,90 | 26,96 | 26,72 | 26,83 | -0,37% | 42.123,00 |
| 09.12.2025 | 27,14 | 27,43 | 26,79 | 26,93 | -0,85% | 48.822,00 |
| 08.12.2025 | 27,60 | 27,60 | 27,03 | 27,16 | -1,42% | 55.289,00 |
| 05.12.2025 | 27,44 | 27,60 | 27,36 | 27,55 | 0,40% | 25.171,00 |
| 04.12.2025 | 27,32 | 27,53 | 27,12 | 27,44 | 0,70% | 31.691,00 |
| 03.12.2025 | 27,55 | 27,64 | 27,16 | 27,25 | -1,27% | 29.988,00 |
| 02.12.2025 | 27,63 | 27,76 | 27,50 | 27,60 | -0,22% | 22.350,00 |
| 01.12.2025 | 27,79 | 28,05 | 27,55 | 27,66 | -0,36% | 33.213,00 |
| 28.11.2025 | 27,65 | 27,83 | 27,49 | 27,76 | 0,87% | 25.213,00 |
| 27.11.2025 | 27,80 | 27,80 | 27,50 | 27,52 | -0,43% | 25.501,00 |
| 26.11.2025 | 27,77 | 27,78 | 27,49 | 27,64 | -0,11% | 43.422,00 |
| 25.11.2025 | 27,28 | 27,74 | 27,20 | 27,67 | 1,43% | 34.641,00 |
| 24.11.2025 | 27,73 | 27,73 | 27,20 | 27,28 | -1,16% | 64.792,00 |
| 21.11.2025 | 26,91 | 27,71 | 26,91 | 27,60 | 2,56% | 100.069,00 |
| 20.11.2025 | 27,31 | 27,54 | 26,90 | 26,91 | -0,88% | 49.754,00 |