28,910€
-0,79%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 29,06 | 29,17 | 28,83 | 28,94 | -0,82% | 34.913,00 |
| 19.08.2026 | 28,73 | 29,24 | 28,71 | 29,18 | 1,14% | 163.098,00 |
| 18.08.2026 | 28,35 | 28,96 | 28,33 | 28,85 | 1,44% | 142.812,00 |
| 17.08.2026 | 28,69 | 28,73 | 28,33 | 28,44 | -0,68% | 77.036,00 |
| 14.08.2026 | 28,49 | 28,74 | 28,41 | 28,64 | 0,53% | 268.435,00 |
| 13.08.2026 | 28,25 | 28,52 | 28,14 | 28,49 | 1,12% | 72.327,00 |
| 12.08.2026 | 28,55 | 28,62 | 28,02 | 28,17 | -1,23% | 204.588,00 |
| 11.08.2026 | 28,15 | 28,62 | 28,15 | 28,52 | 1,17% | 125.532,00 |
| 10.08.2026 | 29,08 | 29,08 | 28,03 | 28,19 | -2,66% | 213.308,00 |
| 07.08.2026 | 29,22 | 29,24 | 28,67 | 28,96 | -0,62% | 79.879,00 |
| 06.08.2026 | 27,61 | 29,46 | 27,59 | 29,14 | 6,20% | 339.986,00 |
| 05.08.2026 | 27,76 | 27,99 | 27,18 | 27,44 | -1,72% | 96.465,00 |
| 04.08.2026 | 28,08 | 28,28 | 27,66 | 27,92 | -0,50% | 78.428,00 |
| 03.08.2026 | 26,92 | 28,22 | 26,86 | 28,06 | 4,70% | 135.998,00 |
| 31.07.2026 | 27,11 | 27,11 | 26,43 | 26,80 | -0,85% | 88.252,00 |
| 30.07.2026 | 27,45 | 27,60 | 26,92 | 27,03 | -1,49% | 39.080,00 |
| 29.07.2026 | 27,48 | 27,62 | 27,10 | 27,44 | -0,36% | 37.687,00 |
| 28.07.2026 | 26,95 | 27,80 | 26,82 | 27,54 | 2,15% | 71.425,00 |
| 27.07.2026 | 26,61 | 27,27 | 26,36 | 26,96 | 1,93% | 59.812,00 |
| 24.07.2026 | 26,09 | 26,59 | 25,58 | 26,45 | 1,65% | 115.219,00 |
| 23.07.2026 | 27,17 | 27,26 | 25,92 | 26,02 | -4,34% | 67.810,00 |
| 22.07.2026 | 26,71 | 27,27 | 26,60 | 27,20 | 1,80% | 24.814,00 |
| 21.07.2026 | 27,06 | 27,13 | 26,60 | 26,72 | -1,47% | 24.706,00 |
| 20.07.2026 | 27,19 | 27,22 | 26,84 | 27,12 | 0,52% | 14.707,00 |
| 17.07.2026 | 26,64 | 27,50 | 26,53 | 26,98 | 1,16% | 46.277,00 |
| 16.07.2026 | 26,56 | 26,73 | 26,47 | 26,67 | 0,79% | 30.462,00 |
| 15.07.2026 | 26,53 | 26,62 | 26,27 | 26,46 | -0,53% | 37.559,00 |
| 14.07.2026 | 26,79 | 26,86 | 26,53 | 26,60 | -0,11% | 41.824,00 |
| 13.07.2026 | 26,21 | 26,86 | 26,13 | 26,63 | 1,80% | 47.287,00 |
| 10.07.2026 | 25,39 | 26,23 | 25,34 | 26,16 | 3,40% | 28.146,00 |
| 09.07.2026 | 25,47 | 25,64 | 25,04 | 25,30 | -0,75% | 31.721,00 |
| 08.07.2026 | 25,80 | 25,80 | 25,37 | 25,49 | -1,05% | 25.805,00 |
| 07.07.2026 | 25,47 | 25,99 | 25,40 | 25,76 | 0,98% | 41.210,00 |
| 06.07.2026 | 25,34 | 25,55 | 25,11 | 25,51 | 1,39% | 48.371,00 |
| 03.07.2026 | 25,41 | 25,44 | 24,88 | 25,16 | 0,04% | 46.904,00 |
| 02.07.2026 | 24,37 | 25,35 | 24,37 | 25,15 | 3,75% | 84.185,00 |
| 01.07.2026 | 23,84 | 24,43 | 23,82 | 24,24 | 1,64% | 121.341,00 |
| 30.06.2026 | 24,97 | 24,98 | 23,55 | 23,85 | -4,22% | 200.481,00 |
| 29.06.2026 | 26,37 | 26,47 | 24,18 | 24,90 | -5,43% | 100.654,00 |
| 26.06.2026 | 26,23 | 26,48 | 26,01 | 26,33 | 0,65% | 45.906,00 |
| 25.06.2026 | 26,52 | 26,52 | 26,05 | 26,16 | -0,61% | 21.614,00 |
| 24.06.2026 | 26,38 | 26,58 | 26,19 | 26,32 | -0,45% | 33.817,00 |
| 23.06.2026 | 26,06 | 26,67 | 25,95 | 26,44 | 1,23% | 46.931,00 |
| 22.06.2026 | 26,63 | 26,71 | 25,74 | 26,12 | -1,95% | 50.339,00 |
| 19.06.2026 | 26,93 | 26,94 | 26,27 | 26,64 | -1,04% | 59.759,00 |
| 18.06.2026 | 26,98 | 27,15 | 26,84 | 26,92 | 0,15% | 64.632,00 |
| 17.06.2026 | 27,65 | 27,69 | 26,56 | 26,88 | -2,36% | 63.604,00 |
| 16.06.2026 | 27,89 | 28,06 | 27,53 | 27,53 | -1,26% | 39.841,00 |
| 15.06.2026 | 28,55 | 28,67 | 27,81 | 27,88 | -1,66% | 63.310,00 |
| 12.06.2026 | 27,91 | 28,38 | 27,88 | 28,35 | 0,75% | 39.771,00 |
| 11.06.2026 | 28,53 | 28,61 | 27,49 | 28,14 | -1,19% | 54.056,00 |
| 10.06.2026 | 27,80 | 28,60 | 27,75 | 28,48 | 2,78% | 49.206,00 |
| 09.06.2026 | 27,70 | 27,95 | 27,56 | 27,71 | 0,33% | 52.583,00 |
| 08.06.2026 | 27,52 | 27,78 | 27,35 | 27,62 | -0,22% | 25.357,00 |
| 05.06.2026 | 27,81 | 28,20 | 27,61 | 27,68 | -0,75% | 15.213,00 |
| 04.06.2026 | 28,03 | 28,72 | 27,83 | 27,89 | -0,46% | 34.018,00 |
| 03.06.2026 | 28,90 | 28,93 | 27,95 | 28,02 | -3,08% | 208.152,00 |
| 02.06.2026 | 28,86 | 29,28 | 28,72 | 28,91 | 0,28% | 23.289,00 |
| 01.06.2026 | 28,93 | 29,06 | 28,68 | 28,83 | 0,03% | 42.754,00 |
| 29.05.2026 | 29,05 | 29,13 | 28,63 | 28,82 | -0,45% | 16.470,00 |
| 28.05.2026 | 29,25 | 29,43 | 28,88 | 28,95 | -1,66% | 19.787,00 |
| 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 |