27,000€
1,20%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
Ask:
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 26,67 | 27,18 | 26,62 | 26,98 | 1,12% | 138.548,00 |
| 21.01.2026 | 26,83 | 26,97 | 26,03 | 26,68 | -0,39% | 184.147,00 |
| 20.01.2026 | 27,54 | 27,75 | 26,72 | 26,79 | -2,72% | 137.778,00 |
| 19.01.2026 | 27,00 | 27,60 | 26,96 | 27,54 | 1,42% | 109.602,00 |
| 16.01.2026 | 27,84 | 27,87 | 27,06 | 27,15 | -2,55% | 161.085,00 |
| 15.01.2026 | 28,17 | 28,23 | 27,56 | 27,86 | -0,68% | 109.135,00 |
| 14.01.2026 | 27,95 | 28,13 | 27,63 | 28,05 | 0,27% | 96.270,00 |
| 13.01.2026 | 28,73 | 28,80 | 27,97 | 27,98 | -2,59% | 227.839,00 |
| 12.01.2026 | 28,50 | 28,90 | 28,43 | 28,72 | 1,13% | 112.374,00 |
| 09.01.2026 | 28,29 | 28,54 | 28,20 | 28,40 | 0,60% | 101.696,00 |
| 08.01.2026 | 27,28 | 28,33 | 27,16 | 28,23 | 3,26% | 135.487,00 |
| 07.01.2026 | 27,58 | 27,66 | 27,22 | 27,34 | -0,98% | 102.793,00 |
| 06.01.2026 | 27,60 | 27,76 | 27,33 | 27,61 | 0,02% | 125.759,00 |
| 05.01.2026 | 27,92 | 27,99 | 27,39 | 27,61 | -0,88% | 111.839,00 |
| 02.01.2026 | 27,73 | 28,15 | 27,61 | 27,85 | 0,22% | 96.807,00 |
| 30.12.2025 | 27,77 | 27,82 | 27,63 | 27,79 | 0,18% | 30.783,00 |
| 29.12.2025 | 27,55 | 27,85 | 27,38 | 27,74 | 0,95% | 126.815,00 |
| 23.12.2025 | 27,37 | 27,63 | 27,36 | 27,48 | 0,44% | 89.263,00 |
| 22.12.2025 | 27,36 | 27,44 | 27,21 | 27,36 | 0,15% | 118.552,00 |
| 19.12.2025 | 27,31 | 27,41 | 27,23 | 27,32 | 0,11% | 113.384,00 |
| 18.12.2025 | 27,12 | 27,45 | 27,07 | 27,29 | 0,81% | 126.168,00 |
| 17.12.2025 | 26,78 | 27,17 | 26,68 | 27,07 | 1,08% | 104.487,00 |
| 16.12.2025 | 26,55 | 26,83 | 26,54 | 26,78 | 0,75% | 148.014,00 |
| 15.12.2025 | 26,83 | 26,94 | 26,53 | 26,58 | -0,64% | 110.912,00 |
| 12.12.2025 | 27,04 | 27,06 | 26,74 | 26,75 | -0,71% | 89.295,00 |
| 11.12.2025 | 26,81 | 26,98 | 26,50 | 26,94 | 0,41% | 126.654,00 |
| 10.12.2025 | 26,90 | 26,96 | 26,71 | 26,83 | -0,37% | 104.717,00 |
| 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 |
| 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 | 27,51 | 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 | 25,99 | 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 | 27,38 | 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 | 29,07 | 28,12 | 28,24 | -2,72% | 70.247,00 |
| 28.10.2025 | 29,54 | 29,54 | 28,91 | 29,03 | -1,16% | 38.952,00 |
| 27.10.2025 | 28,98 | 29,50 | 28,62 | 29,37 | 1,24% | 173.920,00 |
| 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 | 30,02 | 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 | 29,84 | 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 | 29,26 | 29,37 | -0,34% | 43.157,00 |
| 14.10.2025 | 29,37 | 29,85 | 29,34 | 29,47 | 0,24% | 25.489,00 |
| 13.10.2025 | 29,83 | 29,83 | 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 | 29,20 | 29,20 | 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% | 82.792,00 |
| 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 |
| 23.09.2025 | 28,73 | 28,76 | 28,25 | 28,46 | -0,70% | 76.006,00 |
| 22.09.2025 | 29,08 | 29,13 | 28,18 | 28,66 | -1,44% | 71.287,00 |
| 19.09.2025 | 29,28 | 29,39 | 29,07 | 29,08 | -0,34% | 52.291,00 |
| 18.09.2025 | 29,19 | 29,35 | 29,07 | 29,18 | -0,03% | 115.228,00 |
| 17.09.2025 | 29,38 | 29,39 | 29,03 | 29,19 | -0,65% | 108.923,00 |
| 16.09.2025 | 29,77 | 29,82 | 29,29 | 29,38 | -1,28% | 82.827,00 |
| 15.09.2025 | 29,97 | 30,05 | 29,75 | 29,76 | -0,67% | 61.296,00 |
| 12.09.2025 | 30,05 | 30,12 | 29,92 | 29,96 | -0,30% | 47.695,00 |
| 11.09.2025 | 29,98 | 30,23 | 29,97 | 30,05 | 0,30% | 45.538,00 |
| 10.09.2025 | 30,65 | 30,71 | 29,87 | 29,96 | -2,28% | 76.524,00 |
| 09.09.2025 | 30,35 | 30,76 | 30,27 | 30,66 | 0,62% | 63.538,00 |
| 08.09.2025 | 31,54 | 31,73 | 30,05 | 30,47 | -3,67% | 98.841,00 |
| 05.09.2025 | 31,78 | 31,83 | 31,54 | 31,63 | -0,47% | 48.521,00 |
| 04.09.2025 | 30,86 | 31,86 | 30,86 | 31,78 | 2,15% | 40.835,00 |
| 03.09.2025 | 31,12 | 31,51 | 31,00 | 31,11 | -0,54% | 26.329,00 |
| 02.09.2025 | 31,36 | 31,58 | 31,18 | 31,28 | -0,35% | 72.062,00 |
| 01.09.2025 | 31,31 | 31,46 | 31,17 | 31,39 | 0,35% | 25.058,00 |