32,955€
2,47%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 32,27 | 33,04 | 32,05 | 32,96 | 2,25% | 71.209,00 |
| 13.02.2026 | 31,91 | 32,45 | 31,82 | 32,23 | 0,56% | 95.838,00 |
| 12.02.2026 | 30,73 | 32,30 | 30,68 | 32,05 | 5,03% | 107.355,00 |
| 11.02.2026 | 30,23 | 30,87 | 29,28 | 30,52 | 0,98% | 144.145,00 |
| 10.02.2026 | 30,44 | 30,63 | 30,04 | 30,22 | -0,82% | 106.914,00 |
| 09.02.2026 | 30,35 | 30,53 | 30,03 | 30,47 | 0,69% | 89.672,00 |
| 06.02.2026 | 30,52 | 30,70 | 30,22 | 30,26 | -0,95% | 54.454,00 |
| 05.02.2026 | 30,44 | 30,70 | 30,01 | 30,55 | 0,86% | 102.939,00 |
| 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 | 27,39 | 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% | 25.148,00 |
| 26.11.2025 | 27,76 | 27,78 | 27,49 | 27,64 | -0,11% | 43.422,00 |
| 25.11.2025 | 27,28 | 27,74 | 27,23 | 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 |
| 19.11.2025 | 26,78 | 27,29 | 26,78 | 27,15 | 0,85% | 47.963,00 |
| 18.11.2025 | 27,00 | 27,20 | 26,66 | 26,92 | -0,88% | 78.913,00 |
| 17.11.2025 | 27,43 | 27,44 | 26,99 | 27,16 | -0,59% | 63.052,00 |
| 14.11.2025 | 27,38 | 27,50 | 27,13 | 27,32 | 0,52% | 53.577,00 |
| 13.11.2025 | 27,74 | 27,95 | 26,78 | 27,18 | -0,62% | 95.407,00 |
| 12.11.2025 | 27,35 | 27,49 | 27,10 | 27,35 | 0,85% | 65.904,00 |
| 11.11.2025 | 26,78 | 27,26 | 26,68 | 27,12 | 1,38% | 75.840,00 |
| 10.11.2025 | 26,82 | 26,96 | 26,46 | 26,75 | 0,30% | 80.581,00 |
| 08.11.2025 | 26,36 | 26,77 | 26,19 | 26,67 | 1,52% | 48.417,00 |
| 07.11.2025 | 26,27 | 26,27 | 26,27 | 26,27 | -0,53% | - |
| 06.11.2025 | 26,73 | 26,94 | 26,33 | 26,41 | -1,12% | 64.025,00 |
| 05.11.2025 | 26,65 | 26,94 | 26,48 | 26,71 | -0,04% | 59.523,00 |
| 04.11.2025 | 26,50 | 26,91 | 26,00 | 26,72 | 0,26% | 157.541,00 |
| 03.11.2025 | 27,16 | 27,23 | 26,55 | 26,65 | -1,11% | 69.117,00 |
| 31.10.2025 | 27,37 | 27,37 | 26,91 | 26,95 | -1,82% | 94.938,00 |
| 30.10.2025 | 28,17 | 28,35 | 27,26 | 27,45 | -2,80% | 185.886,00 |
| 29.10.2025 | 28,96 | 29,06 | 28,12 | 28,24 | -2,72% | 70.247,00 |
| 28.10.2025 | 29,54 | 29,54 | 28,93 | 29,03 | -1,16% | 38.952,00 |
| 27.10.2025 | 28,98 | 29,50 | 28,62 | 29,37 | 1,24% | 174.470,00 |
| 24.10.2025 | 29,40 | 29,60 | 28,96 | 29,01 | -1,39% | 27.598,00 |
| 23.10.2025 | 30,00 | 30,36 | 29,31 | 29,42 | -1,80% | 59.160,00 |
| 22.10.2025 | 30,16 | 30,17 | 29,48 | 29,96 | -0,07% | 52.188,00 |
| 21.10.2025 | 30,17 | 30,25 | 29,94 | 29,98 | -0,43% | 59.983,00 |
| 20.10.2025 | 29,94 | 30,35 | 29,86 | 30,11 | 1,01% | 74.381,00 |
| 17.10.2025 | 29,47 | 29,90 | 29,39 | 29,81 | 1,15% | 47.204,00 |
| 16.10.2025 | 29,45 | 29,67 | 29,37 | 29,47 | 0,34% | 63.384,00 |
| 15.10.2025 | 29,54 | 29,61 | 29,28 | 29,37 | -0,34% | 43.157,00 |
| 14.10.2025 | 29,37 | 29,85 | 29,34 | 29,47 | 0,24% | 24.289,00 |
| 13.10.2025 | 29,72 | 29,74 | 29,27 | 29,40 | -0,88% | 36.875,00 |
| 10.10.2025 | 29,75 | 29,93 | 29,58 | 29,66 | 1,61% | 40.366,00 |
| 09.10.2025 | 29,17 | 29,17 | 29,22 | 29,19 | 0,24% | 97,00 |
| 08.10.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 0,21% | - |
| 07.10.2025 | 29,06 | 29,33 | 28,96 | 29,06 | 0,14% | 116.202,00 |
| 06.10.2025 | 29,12 | 29,44 | 28,94 | 29,02 | -0,03% | 94.615,00 |
| 03.10.2025 | 29,21 | 29,40 | 29,00 | 29,03 | -0,31% | 61.727,00 |
| 02.10.2025 | 29,06 | 29,46 | 29,05 | 29,12 | 0,03% | 58.724,00 |
| 01.10.2025 | 29,07 | 29,39 | 28,91 | 29,11 | 0,14% | 48.223,00 |
| 30.09.2025 | 28,87 | 29,20 | 28,67 | 29,07 | 1,04% | 82.462,00 |
| 29.09.2025 | 28,69 | 28,86 | 28,56 | 28,77 | 0,42% | 49.251,00 |
| 26.09.2025 | 28,64 | 28,80 | 28,54 | 28,65 | 0,14% | 28.669,00 |
| 25.09.2025 | 28,64 | 28,78 | 28,39 | 28,61 | 0,18% | 69.799,00 |
| 24.09.2025 | 28,44 | 28,78 | 28,43 | 28,56 | 0,35% | 55.984,00 |