28,620€
-0,17%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
Ask:
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 28,70 | 28,84 | 28,49 | 28,66 | -0,07% | 117.357,00 |
| 18.11.2024 | 28,71 | 28,79 | 28,43 | 28,68 | -0,09% | 150.001,00 |
| 15.11.2024 | 28,71 | 28,74 | 28,54 | 28,70 | -0,21% | 125.280,00 |
| 14.11.2024 | 27,96 | 29,11 | 27,91 | 28,76 | 2,97% | 255.513,00 |
| 13.11.2024 | 28,01 | 28,16 | 27,67 | 27,93 | -0,80% | 124.276,00 |
| 12.11.2024 | 28,61 | 28,67 | 27,90 | 28,16 | -1,88% | 118.032,00 |
| 11.11.2024 | 28,56 | 28,78 | 28,52 | 28,70 | 0,51% | 169.841,00 |
| 08.11.2024 | 28,28 | 28,63 | 28,19 | 28,55 | 0,85% | 133.202,00 |
| 07.11.2024 | 28,51 | 28,51 | 28,08 | 28,31 | -0,68% | 174.275,00 |
| 06.11.2024 | 28,18 | 28,72 | 28,16 | 28,51 | 1,15% | 156.393,00 |
| 05.11.2024 | 27,97 | 28,21 | 27,92 | 28,18 | 0,88% | 130.293,00 |
| 04.11.2024 | 28,03 | 28,16 | 27,93 | 27,94 | -0,21% | 145.412,00 |
| 01.11.2024 | 27,79 | 28,11 | 27,77 | 28,00 | 0,76% | 73.960,00 |
| 31.10.2024 | 28,06 | 28,09 | 27,68 | 27,79 | -1,17% | 123.299,00 |
| 30.10.2024 | 28,42 | 28,44 | 27,95 | 28,12 | -1,02% | 112.878,00 |
| 29.10.2024 | 28,29 | 28,48 | 28,25 | 28,41 | 0,53% | 164.733,00 |
| 28.10.2024 | 28,08 | 28,32 | 28,06 | 28,26 | 1,04% | 249.655,00 |
| 25.10.2024 | 28,09 | 28,32 | 27,95 | 27,97 | -0,44% | 115.890,00 |
| 24.10.2024 | 27,72 | 28,14 | 27,72 | 28,09 | 1,96% | 95.889,00 |
| 23.10.2024 | 27,64 | 27,74 | 27,42 | 27,55 | -0,33% | 118.995,00 |
| 22.10.2024 | 27,99 | 28,04 | 27,39 | 27,64 | -1,16% | 125.476,00 |
| 21.10.2024 | 28,26 | 28,31 | 27,87 | 27,97 | -0,97% | 131.898,00 |
| 18.10.2024 | 28,16 | 28,31 | 27,91 | 28,24 | 0,32% | 116.154,00 |
| 17.10.2024 | 28,23 | 28,34 | 28,11 | 28,15 | -0,21% | 110.094,00 |
| 16.10.2024 | 27,96 | 28,26 | 27,92 | 28,21 | 0,97% | 123.605,00 |
| 15.10.2024 | 27,54 | 28,09 | 27,54 | 27,94 | 1,36% | 204.262,00 |
| 14.10.2024 | 27,14 | 27,59 | 27,10 | 27,57 | 1,62% | 153.836,00 |
| 11.10.2024 | 27,37 | 27,40 | 26,94 | 27,13 | -0,44% | 115.059,00 |
| 10.10.2024 | 26,92 | 27,34 | 26,92 | 27,25 | 1,95% | 90.193,00 |
| 09.10.2024 | 26,58 | 26,74 | 26,49 | 26,73 | 0,49% | 98.754,00 |
| 08.10.2024 | 26,35 | 26,68 | 26,30 | 26,60 | 0,64% | 103.373,00 |
| 07.10.2024 | 26,37 | 26,52 | 26,28 | 26,43 | 0,15% | 130.014,00 |
| 04.10.2024 | 26,26 | 26,46 | 26,19 | 26,39 | 0,59% | 95.725,00 |
| 03.10.2024 | 26,23 | 26,43 | 26,16 | 26,23 | -0,27% | 53.434,00 |
| 02.10.2024 | 26,53 | 26,58 | 26,23 | 26,30 | -0,85% | 84.940,00 |
| 01.10.2024 | 26,44 | 26,59 | 26,42 | 26,53 | 0,36% | 152.470,00 |
| 30.09.2024 | 26,24 | 26,52 | 26,16 | 26,43 | 0,76% | 113.990,00 |
| 27.09.2024 | 26,35 | 26,40 | 26,21 | 26,23 | -0,47% | 218.829,00 |
| 26.09.2024 | 26,59 | 26,67 | 26,21 | 26,36 | -0,45% | 117.660,00 |
| 25.09.2024 | 26,35 | 26,58 | 26,33 | 26,48 | 0,19% | 97.000,00 |
| 24.09.2024 | 26,33 | 26,49 | 26,13 | 26,43 | 0,65% | 141.202,00 |
| 23.09.2024 | 26,18 | 26,40 | 26,08 | 26,26 | 0,46% | 96.301,00 |
| 20.09.2024 | 25,98 | 26,24 | 25,96 | 26,14 | 0,56% | 96.223,00 |
| 19.09.2024 | 26,42 | 26,46 | 25,66 | 25,99 | -1,22% | 138.322,00 |
| 18.09.2024 | 26,59 | 26,80 | 26,17 | 26,31 | -1,07% | 103.471,00 |
| 17.09.2024 | 26,98 | 27,02 | 26,51 | 26,60 | -1,43% | 100.536,00 |
| 16.09.2024 | 26,85 | 26,98 | 26,70 | 26,98 | 0,71% | 101.085,00 |
| 13.09.2024 | 26,61 | 26,87 | 26,56 | 26,79 | 0,64% | 107.481,00 |
| 12.09.2024 | 26,44 | 26,65 | 26,31 | 26,62 | 0,78% | 112.391,00 |
| 11.09.2024 | 26,09 | 26,42 | 25,96 | 26,42 | 1,17% | 82.404,00 |
| 10.09.2024 | 25,95 | 26,12 | 25,84 | 26,11 | -0,46% | 143.028,00 |
| 09.09.2024 | 26,01 | 26,25 | 25,96 | 26,23 | 1,14% | 72.962,00 |
| 06.09.2024 | 26,28 | 26,34 | 25,83 | 25,94 | -1,24% | 110.923,00 |
| 05.09.2024 | 26,07 | 26,42 | 26,02 | 26,26 | 0,86% | 99.892,00 |
| 04.09.2024 | 25,67 | 26,18 | 25,54 | 26,04 | 1,09% | 65.910,00 |
| 03.09.2024 | 25,95 | 26,02 | 25,66 | 25,76 | -0,77% | 99.140,00 |
| 02.09.2024 | 25,70 | 25,98 | 25,67 | 25,96 | 1,01% | 123.924,00 |
| 30.08.2024 | 25,73 | 25,87 | 25,59 | 25,70 | 0,14% | 84.474,00 |
| 29.08.2024 | 25,54 | 25,84 | 25,53 | 25,66 | 0,49% | 93.599,00 |
| 28.08.2024 | 25,37 | 25,57 | 25,35 | 25,54 | 0,75% | 145.935,00 |
| 27.08.2024 | 25,23 | 25,42 | 25,20 | 25,35 | 0,52% | 97.425,00 |
| 26.08.2024 | 25,15 | 25,26 | 25,12 | 25,22 | 0,14% | 194.409,00 |
| 23.08.2024 | 25,05 | 25,27 | 25,05 | 25,18 | 0,58% | 101.269,00 |
| 22.08.2024 | 24,99 | 25,16 | 24,97 | 25,04 | 0,14% | 78.714,00 |
| 21.08.2024 | 25,05 | 25,12 | 24,95 | 25,00 | -0,12% | 100.044,00 |
| 20.08.2024 | 25,25 | 25,32 | 25,03 | 25,03 | -0,89% | 72.630,00 |
| 19.08.2024 | 25,14 | 25,33 | 25,10 | 25,26 | 0,44% | 133.292,00 |
| 16.08.2024 | 25,05 | 25,19 | 24,96 | 25,15 | 0,50% | 98.549,00 |
| 15.08.2024 | 24,96 | 25,07 | 24,90 | 25,02 | 0,30% | 103.070,00 |
| 14.08.2024 | 24,78 | 24,97 | 24,76 | 24,95 | 0,69% | 154.645,00 |
| 13.08.2024 | 24,76 | 24,83 | 24,67 | 24,78 | 0,30% | 137.227,00 |
| 12.08.2024 | 24,59 | 24,82 | 24,57 | 24,70 | 0,43% | 90.431,00 |
| 09.08.2024 | 24,42 | 24,62 | 24,26 | 24,60 | 0,74% | 192.837,00 |
| 08.08.2024 | 24,15 | 24,56 | 24,07 | 24,42 | 2,56% | 206.240,00 |
| 07.08.2024 | 23,87 | 24,07 | 23,66 | 23,81 | 0,02% | 174.791,00 |
| 06.08.2024 | 23,99 | 23,99 | 23,49 | 23,80 | 0,27% | 82.106,00 |
| 05.08.2024 | 23,27 | 23,97 | 22,77 | 23,74 | -1,66% | 241.834,00 |
| 02.08.2024 | 23,97 | 24,38 | 23,85 | 24,14 | 0,35% | 119.588,00 |
| 01.08.2024 | 24,15 | 24,20 | 23,91 | 24,05 | -0,27% | 73.843,00 |
| 31.07.2024 | 24,15 | 24,17 | 23,80 | 24,12 | 0,06% | 83.386,00 |
| 30.07.2024 | 24,18 | 24,25 | 24,07 | 24,10 | -0,25% | 94.822,00 |
| 29.07.2024 | 24,29 | 24,44 | 24,11 | 24,16 | -0,41% | 47.723,00 |
| 26.07.2024 | 24,16 | 24,27 | 24,09 | 24,26 | 0,37% | 32.575,00 |
| 25.07.2024 | 23,98 | 24,31 | 23,91 | 24,17 | 0,50% | 93.285,00 |
| 24.07.2024 | 24,11 | 24,12 | 23,81 | 24,05 | -0,41% | 114.349,00 |
| 23.07.2024 | 24,30 | 24,32 | 24,12 | 24,15 | -0,62% | 29.868,00 |
| 22.07.2024 | 24,19 | 24,41 | 24,17 | 24,30 | 0,66% | 137.342,00 |
| 19.07.2024 | 24,19 | 24,32 | 24,14 | 24,14 | -0,10% | 100.880,00 |
| 18.07.2024 | 24,02 | 24,30 | 24,01 | 24,17 | 0,65% | 119.722,00 |
| 17.07.2024 | 23,79 | 24,07 | 23,74 | 24,01 | 0,80% | 120.833,00 |
| 16.07.2024 | 23,89 | 23,91 | 23,68 | 23,82 | 0,23% | 94.948,00 |
| 15.07.2024 | 23,89 | 23,94 | 23,72 | 23,77 | -0,56% | 126.609,00 |
| 12.07.2024 | 23,74 | 23,99 | 23,74 | 23,90 | 0,72% | 162.388,00 |
| 11.07.2024 | 23,88 | 23,95 | 23,70 | 23,73 | -0,57% | 48.796,00 |
| 10.07.2024 | 23,59 | 23,90 | 23,59 | 23,87 | 1,12% | 51.625,00 |
| 09.07.2024 | 23,93 | 23,94 | 23,57 | 23,60 | -1,30% | 43.812,00 |
| 08.07.2024 | 23,85 | 24,02 | 23,80 | 23,91 | 0,00% | 36.299,00 |
| 05.07.2024 | 23,77 | 23,97 | 23,73 | 23,91 | 0,72% | 75.740,00 |
| 04.07.2024 | 23,79 | 23,84 | 23,72 | 23,74 | -0,08% | 33.918,00 |
| 03.07.2024 | 23,53 | 23,78 | 23,53 | 23,76 | 1,06% | 55.503,00 |