31,700€
-1,61%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 32,18 | 32,29 | 31,66 | 31,70 | -1,74% | 35.419,00 |
| 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 |
| 26.03.2025 | 33,38 | 33,57 | 32,85 | 33,45 | -0,30% | 94.236,00 |
| 25.03.2025 | 33,55 | 33,55 | 33,55 | 33,55 | 0,75% | - |
| 24.03.2025 | 33,84 | 33,88 | 33,20 | 33,30 | -1,25% | 76.301,00 |
| 21.03.2025 | 33,29 | 33,76 | 33,29 | 33,72 | 1,23% | 58.483,00 |
| 20.03.2025 | 33,55 | 33,64 | 33,31 | 33,31 | -0,63% | 59.067,00 |
| 19.03.2025 | 33,77 | 33,89 | 33,46 | 33,52 | -0,71% | 42.861,00 |
| 18.03.2025 | 33,88 | 34,09 | 33,52 | 33,76 | -0,27% | 61.867,00 |
| 17.03.2025 | 33,77 | 33,89 | 33,56 | 33,85 | 0,47% | 87.373,00 |
| 15.03.2025 | 33,89 | 33,92 | 33,31 | 33,69 | 0,39% | 67.790,00 |
| 14.03.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -0,56% | - |
| 13.03.2025 | 33,30 | 33,85 | 33,09 | 33,75 | 1,32% | 119.413,00 |
| 12.03.2025 | 34,55 | 34,79 | 32,99 | 33,31 | -0,39% | 71.516,00 |
| 11.03.2025 | 34,65 | 34,79 | 33,14 | 33,44 | -2,76% | 122.825,00 |
| 10.03.2025 | 34,40 | 34,60 | 33,73 | 34,39 | 1,00% | 124.622,00 |
| 07.03.2025 | 32,92 | 34,09 | 32,92 | 34,05 | 3,40% | 85.830,00 |
| 06.03.2025 | 34,29 | 34,41 | 32,57 | 32,93 | -3,63% | 132.037,00 |
| 05.03.2025 | 35,46 | 35,48 | 33,90 | 34,17 | -2,59% | 93.278,00 |
| 04.03.2025 | 35,78 | 35,83 | 35,08 | 35,08 | -1,87% | 51.487,00 |
| 03.03.2025 | 34,86 | 35,91 | 34,78 | 35,75 | 2,97% | 87.860,00 |
| 28.02.2025 | 34,19 | 34,81 | 34,02 | 34,72 | 1,37% | 100.859,00 |
| 27.02.2025 | 33,97 | 34,65 | 33,61 | 34,25 | 1,45% | 129.954,00 |
| 26.02.2025 | 34,20 | 34,45 | 33,42 | 33,76 | -3,07% | 176.108,00 |
| 25.02.2025 | 34,83 | 34,83 | 34,83 | 34,83 | 0,87% | - |
| 24.02.2025 | 34,58 | 34,83 | 34,53 | 34,53 | 0,32% | 95.268,00 |
| 21.02.2025 | 34,33 | 34,51 | 34,14 | 34,42 | 0,58% | 92.722,00 |
| 20.02.2025 | 34,45 | 34,76 | 33,91 | 34,22 | -0,55% | 81.170,00 |
| 19.02.2025 | 34,45 | 34,88 | 34,28 | 34,41 | -0,12% | 137.607,00 |
| 18.02.2025 | 34,00 | 34,50 | 33,99 | 34,45 | 1,29% | 138.947,00 |
| 17.02.2025 | 33,69 | 34,07 | 33,50 | 34,01 | 1,22% | 121.096,00 |
| 14.02.2025 | 33,67 | 33,72 | 33,36 | 33,60 | 0,09% | 42.448,00 |
| 13.02.2025 | 34,28 | 34,44 | 33,31 | 33,57 | -1,87% | 83.685,00 |
| 12.02.2025 | 33,95 | 34,30 | 33,78 | 34,21 | 0,85% | 86.891,00 |
| 11.02.2025 | 33,43 | 33,98 | 33,30 | 33,92 | 1,37% | 75.248,00 |
| 10.02.2025 | 33,09 | 33,51 | 33,04 | 33,46 | 1,49% | 109.115,00 |
| 07.02.2025 | 32,95 | 33,15 | 32,87 | 32,97 | 0,27% | 68.270,00 |
| 06.02.2025 | 32,75 | 32,98 | 32,58 | 32,88 | 0,52% | 75.735,00 |
| 05.02.2025 | 32,24 | 32,73 | 32,24 | 32,71 | 1,27% | 55.102,00 |
| 04.02.2025 | 32,52 | 32,68 | 32,12 | 32,30 | -0,68% | 25.043,00 |
| 03.02.2025 | 31,71 | 32,66 | 31,68 | 32,52 | 0,81% | 66.344,00 |
| 31.01.2025 | 32,25 | 32,41 | 32,11 | 32,26 | 0,12% | 76.072,00 |
| 30.01.2025 | 31,98 | 32,27 | 31,90 | 32,22 | 1,45% | 100.631,00 |
| 29.01.2025 | 30,75 | 32,23 | 30,41 | 31,76 | 3,62% | 113.984,00 |
| 28.01.2025 | 30,00 | 30,73 | 29,93 | 30,65 | 2,71% | 55.828,00 |
| 27.01.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 1,60% | - |
| 24.01.2025 | 30,12 | 30,13 | 29,25 | 29,37 | -2,43% | 50.290,00 |
| 23.01.2025 | 29,98 | 30,24 | 29,98 | 30,10 | 0,43% | 38.421,00 |
| 22.01.2025 | 30,36 | 30,46 | 29,87 | 29,97 | -1,28% | 42.196,00 |