32,470€
-4,30%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,93 | 34,14 | 32,14 | 32,45 | -4,38% | 158.645,00 |
| 03.04.2025 | 33,55 | 34,40 | 33,53 | 33,94 | -0,37% | 99.472,00 |
| 02.04.2025 | 34,53 | 34,63 | 33,98 | 34,06 | -1,35% | 175.485,00 |
| 01.04.2025 | 34,34 | 34,64 | 34,22 | 34,53 | 0,52% | 134.628,00 |
| 31.03.2025 | 33,96 | 34,56 | 33,92 | 34,35 | 0,48% | 164.232,00 |
| 28.03.2025 | 33,38 | 34,24 | 33,37 | 34,18 | 2,09% | 153.278,00 |
| 27.03.2025 | 33,38 | 33,59 | 33,29 | 33,48 | 0,04% | 70.395,00 |
| 26.03.2025 | 33,39 | 33,59 | 32,81 | 33,47 | 0,15% | 138.103,00 |
| 25.03.2025 | 33,26 | 33,67 | 33,26 | 33,42 | 0,29% | 120.151,00 |
| 24.03.2025 | 33,87 | 33,90 | 33,21 | 33,32 | -1,29% | 157.886,00 |
| 21.03.2025 | 33,32 | 33,77 | 33,25 | 33,76 | 1,29% | 114.612,00 |
| 20.03.2025 | 33,56 | 33,65 | 33,33 | 33,33 | -0,67% | 117.769,00 |
| 19.03.2025 | 33,78 | 33,89 | 33,46 | 33,55 | -0,64% | 82.976,00 |
| 18.03.2025 | 33,91 | 34,09 | 33,51 | 33,77 | -0,31% | 115.238,00 |
| 17.03.2025 | 33,80 | 33,91 | 33,54 | 33,87 | 0,49% | 139.585,00 |
| 14.03.2025 | 33,91 | 33,92 | 33,29 | 33,71 | -0,19% | 120.914,00 |
| 13.03.2025 | 33,29 | 33,85 | 33,09 | 33,77 | 1,32% | 184.673,00 |
| 12.03.2025 | 33,55 | 33,67 | 32,98 | 33,33 | -0,63% | 129.837,00 |
| 11.03.2025 | 34,56 | 34,80 | 33,12 | 33,54 | -2,43% | 172.755,00 |
| 10.03.2025 | 34,38 | 34,60 | 33,69 | 34,38 | 0,90% | 176.061,00 |
| 07.03.2025 | 32,94 | 34,11 | 32,93 | 34,07 | 3,29% | 141.030,00 |
| 06.03.2025 | 34,28 | 34,44 | 32,57 | 32,99 | -3,75% | 203.080,00 |
| 05.03.2025 | 35,44 | 35,47 | 33,87 | 34,27 | -2,60% | 163.738,00 |
| 04.03.2025 | 35,78 | 35,90 | 35,14 | 35,19 | -1,62% | 116.329,00 |
| 03.03.2025 | 34,88 | 35,91 | 34,76 | 35,77 | 3,01% | 162.546,00 |
| 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 |
| 21.01.2025 | 30,22 | 30,51 | 30,19 | 30,36 | 0,46% | 47.798,00 |
| 20.01.2025 | 30,28 | 30,48 | 30,16 | 30,22 | -0,20% | 58.774,00 |
| 17.01.2025 | 30,20 | 30,39 | 30,08 | 30,28 | 0,23% | 68.813,00 |
| 16.01.2025 | 30,02 | 30,30 | 29,56 | 30,21 | 0,67% | 32.037,00 |
| 15.01.2025 | 30,14 | 30,34 | 29,92 | 30,01 | -0,40% | 34.988,00 |
| 14.01.2025 | 29,89 | 30,15 | 29,74 | 30,13 | 0,97% | 39.104,00 |
| 13.01.2025 | 29,45 | 29,95 | 29,37 | 29,84 | 1,26% | 31.715,00 |
| 10.01.2025 | 29,55 | 29,78 | 29,30 | 29,47 | -0,10% | 37.714,00 |
| 09.01.2025 | 29,06 | 29,54 | 29,00 | 29,50 | 1,44% | 36.976,00 |
| 08.01.2025 | 29,00 | 29,14 | 28,85 | 29,08 | 0,24% | 39.967,00 |
| 07.01.2025 | 28,81 | 29,09 | 28,70 | 29,01 | 0,69% | 101.955,00 |
| 06.01.2025 | 29,50 | 29,50 | 28,69 | 28,81 | -1,77% | 54.810,00 |
| 03.01.2025 | 29,23 | 29,45 | 29,15 | 29,33 | 0,62% | 83.896,00 |
| 02.01.2025 | 28,93 | 29,19 | 28,82 | 29,15 | 1,11% | 55.821,00 |
| 30.12.2024 | 28,91 | 29,02 | 28,83 | 28,83 | -0,41% | 14.797,00 |
| 27.12.2024 | 28,85 | 28,98 | 28,58 | 28,95 | 0,35% | 68.328,00 |
| 23.12.2024 | 29,01 | 29,01 | 28,76 | 28,85 | -0,21% | 82.193,00 |
| 21.12.2024 | 29,06 | 29,06 | 28,73 | 28,91 | 0,03% | 51.863,00 |
| 20.12.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,93% | - |
| 19.12.2024 | 28,97 | 29,46 | 28,92 | 29,17 | -0,55% | 71.547,00 |
| 18.12.2024 | 29,66 | 29,75 | 29,32 | 29,33 | -1,11% | 47.707,00 |
| 17.12.2024 | 29,96 | 30,02 | 29,64 | 29,66 | -1,23% | 63.681,00 |
| 16.12.2024 | 30,03 | 30,03 | 30,03 | 30,03 | 0,87% | - |
| 13.12.2024 | 30,00 | 30,00 | 29,76 | 29,77 | -0,63% | 21.915,00 |
| 12.12.2024 | 29,81 | 30,03 | 29,74 | 29,96 | 0,64% | 44.830,00 |
| 11.12.2024 | 29,60 | 30,02 | 29,60 | 29,77 | 0,57% | 43.826,00 |
| 10.12.2024 | 29,60 | 29,96 | 29,49 | 29,60 | -0,54% | 77.432,00 |
| 09.12.2024 | 30,65 | 30,67 | 29,75 | 29,76 | -2,78% | 134.751,00 |
| 06.12.2024 | 30,48 | 30,77 | 30,48 | 30,61 | 0,26% | 136.648,00 |
| 05.12.2024 | 30,23 | 30,60 | 30,23 | 30,53 | 0,96% | 179.832,00 |
| 04.12.2024 | 30,58 | 30,63 | 30,12 | 30,24 | -1,08% | 104.967,00 |
| 03.12.2024 | 30,52 | 30,58 | 30,35 | 30,57 | 0,49% | 99.977,00 |
| 02.12.2024 | 30,23 | 30,53 | 30,16 | 30,42 | 0,63% | 107.989,00 |
| 29.11.2024 | 30,15 | 30,29 | 30,02 | 30,23 | 0,37% | 76.994,00 |
| 28.11.2024 | 29,95 | 30,12 | 29,88 | 30,12 | 0,70% | 73.412,00 |
| 27.11.2024 | 29,84 | 29,98 | 29,75 | 29,91 | 0,34% | 52.671,00 |
| 26.11.2024 | 29,64 | 29,93 | 29,63 | 29,81 | 0,30% | 50.773,00 |
| 25.11.2024 | 29,40 | 29,98 | 29,38 | 29,72 | 1,26% | 96.907,00 |
| 22.11.2024 | 28,98 | 29,41 | 28,97 | 29,35 | 1,35% | 55.275,00 |
| 21.11.2024 | 28,92 | 29,04 | 28,68 | 28,96 | 0,38% | 38.236,00 |
| 20.11.2024 | 28,74 | 28,98 | 28,74 | 28,85 | 0,80% | 40.831,00 |
| 19.11.2024 | 28,70 | 28,83 | 28,51 | 28,62 | -0,17% | 63.929,00 |
| 18.11.2024 | 28,72 | 28,75 | 28,43 | 28,67 | 0,00% | 81.158,00 |
| 15.11.2024 | 28,70 | 28,73 | 28,58 | 28,67 | -0,17% | 58.209,00 |
| 14.11.2024 | 27,95 | 29,10 | 27,94 | 28,72 | 2,83% | 196.272,00 |
| 13.11.2024 | 27,98 | 28,13 | 27,68 | 27,93 | -0,64% | 68.632,00 |
| 12.11.2024 | 28,55 | 28,66 | 27,96 | 28,11 | -1,92% | 49.070,00 |