31,045€
0,63%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 30,92 | 31,05 | 30,60 | 31,05 | 0,60% | 116.381,00 |
| 15.08.2025 | 30,73 | 30,95 | 30,68 | 30,86 | 0,65% | 88.394,00 |
| 14.08.2025 | 30,25 | 30,72 | 30,21 | 30,66 | 1,15% | 64.929,00 |
| 13.08.2025 | 30,33 | 30,51 | 30,02 | 30,31 | -0,08% | 110.539,00 |
| 12.08.2025 | 30,08 | 30,36 | 29,82 | 30,34 | 1,13% | 52.595,00 |
| 11.08.2025 | 29,69 | 30,05 | 29,64 | 30,00 | 1,57% | 76.786,00 |
| 08.08.2025 | 29,94 | 30,02 | 29,39 | 29,53 | -1,40% | 132.693,00 |
| 07.08.2025 | 31,15 | 31,17 | 29,42 | 29,95 | -4,16% | 273.391,00 |
| 06.08.2025 | 31,44 | 31,45 | 31,08 | 31,25 | -0,64% | 126.584,00 |
| 05.08.2025 | 31,57 | 31,64 | 31,38 | 31,45 | -0,30% | 93.838,00 |
| 04.08.2025 | 31,18 | 31,59 | 30,97 | 31,55 | 1,45% | 324.140,00 |
| 01.08.2025 | 31,35 | 31,51 | 31,03 | 31,10 | -1,07% | 118.760,00 |
| 31.07.2025 | 31,84 | 32,05 | 31,32 | 31,43 | -1,27% | 103.177,00 |
| 30.07.2025 | 31,69 | 31,96 | 31,49 | 31,84 | 0,55% | 99.711,00 |
| 29.07.2025 | 31,20 | 31,71 | 31,10 | 31,66 | 1,62% | 131.316,00 |
| 28.07.2025 | 31,87 | 32,00 | 31,08 | 31,16 | -1,78% | 94.922,00 |
| 25.07.2025 | 31,94 | 31,95 | 31,44 | 31,72 | -0,60% | 100.890,00 |
| 24.07.2025 | 31,17 | 32,08 | 31,07 | 31,91 | 4,11% | 235.005,00 |
| 23.07.2025 | 30,57 | 30,80 | 30,12 | 30,65 | 0,96% | 104.542,00 |
| 22.07.2025 | 30,23 | 30,43 | 30,20 | 30,36 | 0,18% | 91.591,00 |
| 21.07.2025 | 30,37 | 30,51 | 30,17 | 30,31 | -0,20% | 91.489,00 |
| 18.07.2025 | 30,69 | 30,86 | 30,28 | 30,37 | -0,80% | 97.952,00 |
| 17.07.2025 | 30,47 | 30,67 | 30,31 | 30,61 | 0,66% | 107.603,00 |
| 16.07.2025 | 30,23 | 30,70 | 30,11 | 30,41 | 0,30% | 105.706,00 |
| 15.07.2025 | 30,66 | 30,69 | 30,20 | 30,32 | -1,00% | 92.542,00 |
| 14.07.2025 | 30,48 | 30,69 | 30,27 | 30,63 | 0,07% | 113.317,00 |
| 11.07.2025 | 30,60 | 30,62 | 30,37 | 30,61 | 0,00% | 42.355,00 |
| 10.07.2025 | 31,10 | 31,20 | 29,99 | 30,61 | -1,58% | 122.962,00 |
| 09.07.2025 | 31,05 | 31,17 | 30,91 | 31,10 | 0,06% | 161.027,00 |
| 08.07.2025 | 31,01 | 31,12 | 30,78 | 31,08 | 0,23% | 78.935,00 |
| 07.07.2025 | 30,87 | 31,05 | 30,74 | 31,01 | 0,67% | 98.772,00 |
| 04.07.2025 | 30,96 | 31,18 | 30,72 | 30,80 | -0,71% | 79.367,00 |
| 03.07.2025 | 31,06 | 31,13 | 30,72 | 31,02 | 0,05% | 84.214,00 |
| 02.07.2025 | 31,15 | 31,27 | 30,95 | 31,01 | -0,34% | 53.312,00 |
| 01.07.2025 | 31,01 | 31,24 | 30,85 | 31,11 | 0,37% | 83.586,00 |
| 30.06.2025 | 31,22 | 31,30 | 30,84 | 31,00 | -0,37% | 82.965,00 |
| 27.06.2025 | 30,84 | 31,27 | 30,81 | 31,11 | 1,02% | 93.654,00 |
| 26.06.2025 | 30,88 | 31,10 | 30,56 | 30,80 | -0,13% | 98.159,00 |
| 25.06.2025 | 31,89 | 31,92 | 30,73 | 30,84 | -3,31% | 92.160,00 |
| 24.06.2025 | 31,32 | 31,92 | 31,20 | 31,89 | 2,61% | 178.243,00 |
| 23.06.2025 | 30,34 | 31,09 | 30,33 | 31,08 | 1,95% | 176.474,00 |
| 20.06.2025 | 30,56 | 30,69 | 30,33 | 30,49 | 0,26% | 62.619,00 |
| 19.06.2025 | 30,23 | 30,61 | 30,12 | 30,41 | 0,18% | 36.693,00 |
| 18.06.2025 | 30,55 | 30,73 | 30,22 | 30,35 | -0,54% | 96.063,00 |
| 17.06.2025 | 30,92 | 31,03 | 30,29 | 30,52 | -2,24% | 57.796,00 |
| 16.06.2025 | 30,70 | 31,40 | 30,59 | 31,22 | 1,83% | 118.969,00 |
| 13.06.2025 | 30,87 | 30,97 | 30,16 | 30,66 | -1,70% | 235.171,00 |
| 12.06.2025 | 32,18 | 32,29 | 30,84 | 31,19 | -3,33% | 100.412,00 |
| 11.06.2025 | 32,84 | 32,99 | 32,19 | 32,26 | -1,89% | 133.110,00 |
| 10.06.2025 | 33,37 | 33,56 | 32,83 | 32,88 | -1,72% | 129.265,00 |
| 09.06.2025 | 33,82 | 33,94 | 33,41 | 33,46 | -1,09% | 98.520,00 |
| 06.06.2025 | 33,99 | 34,22 | 33,72 | 33,83 | -0,28% | 140.133,00 |
| 05.06.2025 | 33,68 | 34,03 | 33,55 | 33,92 | 0,85% | 91.022,00 |
| 04.06.2025 | 33,51 | 33,75 | 33,30 | 33,64 | 0,58% | 82.049,00 |
| 03.06.2025 | 33,14 | 33,79 | 33,13 | 33,44 | 0,69% | 115.910,00 |
| 02.06.2025 | 33,23 | 33,56 | 32,79 | 33,21 | -0,30% | 104.918,00 |
| 30.05.2025 | 33,15 | 33,45 | 33,11 | 33,31 | 0,38% | 92.847,00 |
| 29.05.2025 | 33,58 | 33,67 | 33,06 | 33,19 | -0,75% | 75.822,00 |
| 28.05.2025 | 34,25 | 34,43 | 33,35 | 33,44 | -2,35% | 149.982,00 |
| 27.05.2025 | 34,21 | 34,38 | 34,01 | 34,24 | 0,35% | 122.377,00 |
| 26.05.2025 | 34,00 | 34,20 | 33,84 | 34,12 | 0,86% | 119.204,00 |
| 23.05.2025 | 34,24 | 34,35 | 33,55 | 33,83 | -1,23% | 154.650,00 |
| 22.05.2025 | 34,13 | 34,36 | 33,93 | 34,25 | 0,26% | 144.359,00 |
| 21.05.2025 | 33,60 | 34,34 | 33,44 | 34,16 | 1,55% | 131.262,00 |
| 20.05.2025 | 33,46 | 33,85 | 33,40 | 33,64 | 0,72% | 107.018,00 |
| 19.05.2025 | 32,89 | 33,45 | 32,72 | 33,40 | 1,29% | 185.608,00 |
| 16.05.2025 | 32,59 | 33,10 | 32,57 | 32,98 | 1,26% | 92.601,00 |
| 15.05.2025 | 32,00 | 32,72 | 31,27 | 32,57 | 2,60% | 115.226,00 |
| 14.05.2025 | 31,69 | 32,10 | 31,61 | 31,74 | 0,14% | 129.136,00 |
| 13.05.2025 | 31,78 | 31,98 | 31,57 | 31,70 | -0,19% | 111.012,00 |
| 12.05.2025 | 32,43 | 32,52 | 31,32 | 31,76 | -1,72% | 114.041,00 |
| 09.05.2025 | 31,95 | 32,37 | 31,88 | 32,31 | 1,25% | 111.618,00 |
| 08.05.2025 | 31,93 | 32,18 | 31,64 | 31,91 | 0,02% | 103.815,00 |
| 07.05.2025 | 32,05 | 32,45 | 31,80 | 31,91 | -0,23% | 63.556,00 |
| 06.05.2025 | 31,91 | 32,13 | 31,86 | 31,98 | 0,20% | 113.373,00 |
| 05.05.2025 | 31,65 | 32,09 | 31,61 | 31,92 | 0,63% | 168.387,00 |
| 02.05.2025 | 31,75 | 31,97 | 31,46 | 31,72 | 0,49% | 72.228,00 |
| 30.04.2025 | 31,54 | 31,72 | 31,27 | 31,56 | 1,74% | 76.557,00 |
| 29.04.2025 | 30,85 | 31,12 | 30,85 | 31,02 | 0,52% | 81.476,00 |
| 28.04.2025 | 31,26 | 31,38 | 30,76 | 30,86 | -1,47% | 61.124,00 |
| 25.04.2025 | 32,00 | 32,27 | 31,09 | 31,32 | -4,42% | 67.234,00 |
| 24.04.2025 | 32,77 | 32,89 | 32,56 | 32,77 | 0,24% | 44.809,00 |
| 23.04.2025 | 32,27 | 32,88 | 31,98 | 32,69 | 1,74% | 94.524,00 |
| 22.04.2025 | 31,58 | 32,14 | 31,48 | 32,13 | 1,04% | 112.983,00 |
| 17.04.2025 | 32,00 | 32,02 | 31,57 | 31,80 | -0,09% | 60.258,00 |
| 16.04.2025 | 31,50 | 32,07 | 31,41 | 31,83 | 0,41% | 53.170,00 |
| 15.04.2025 | 31,43 | 31,82 | 31,35 | 31,70 | 1,25% | 68.949,00 |
| 14.04.2025 | 30,95 | 31,44 | 30,63 | 31,31 | 1,46% | 105.482,00 |
| 11.04.2025 | 31,89 | 31,91 | 30,25 | 30,86 | -2,59% | 100.945,00 |
| 10.04.2025 | 32,11 | 32,13 | 31,14 | 31,68 | -4,03% | 125.780,00 |
| 09.04.2025 | 31,19 | 33,23 | 30,67 | 33,01 | 5,06% | 82.438,00 |
| 08.04.2025 | 31,75 | 32,03 | 30,74 | 31,42 | -0,35% | 170.498,00 |
| 07.04.2025 | 30,20 | 32,26 | 29,71 | 31,53 | -2,89% | 290.156,00 |
| 04.04.2025 | 33,94 | 34,09 | 32,19 | 32,47 | -4,30% | 131.112,00 |
| 03.04.2025 | 33,57 | 34,35 | 33,52 | 33,93 | -0,29% | 65.114,00 |
| 02.04.2025 | 34,53 | 34,61 | 33,97 | 34,03 | -1,08% | 82.063,00 |
| 01.04.2025 | 34,37 | 34,61 | 34,23 | 34,40 | 0,26% | 86.604,00 |
| 31.03.2025 | 33,96 | 34,55 | 33,93 | 34,31 | 0,47% | 119.315,00 |
| 28.03.2025 | 33,38 | 34,24 | 33,38 | 34,15 | 2,03% | 86.285,00 |
| 27.03.2025 | 33,37 | 33,59 | 33,31 | 33,47 | 0,06% | 32.732,00 |