Börse:
15,190€
-1,63%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
15,176€
Ask:
15,204€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2019 | 15,33 | 15,38 | 15,19 | 15,19 | -1,63% | 45.428,00 |
| 08.11.2019 | 15,33 | 15,58 | 15,29 | 15,44 | 0,70% | 100.379,00 |
| 07.11.2019 | 15,68 | 15,68 | 15,09 | 15,33 | -2,35% | 242.158,00 |
| 06.11.2019 | 15,64 | 15,72 | 15,59 | 15,70 | 0,35% | 15.170,00 |
| 05.11.2019 | 15,70 | 15,70 | 15,56 | 15,65 | -0,22% | 27.223,00 |
| 04.11.2019 | 15,63 | 15,71 | 15,50 | 15,68 | 0,41% | 55.015,00 |
| 01.11.2019 | 15,82 | 15,86 | 15,59 | 15,62 | -1,15% | 65.788,00 |
| 31.10.2019 | 15,72 | 15,85 | 15,68 | 15,80 | 0,49% | 25.272,00 |
| 30.10.2019 | 15,68 | 15,76 | 15,64 | 15,72 | 0,35% | 53.812,00 |
| 29.10.2019 | 15,92 | 15,96 | 15,61 | 15,67 | -1,53% | 86.636,00 |
| 28.10.2019 | 16,00 | 16,00 | 15,82 | 15,91 | -0,51% | 82.947,00 |
| 25.10.2019 | 16,00 | 16,02 | 15,87 | 15,99 | -0,06% | 18.191,00 |
| 24.10.2019 | 16,16 | 16,23 | 15,96 | 16,00 | -1,39% | 112.151,00 |
| 23.10.2019 | 16,10 | 16,26 | 16,08 | 16,23 | 0,70% | 32.391,00 |
| 22.10.2019 | 15,95 | 16,17 | 15,94 | 16,12 | 1,12% | 68.507,00 |
| 21.10.2019 | 15,92 | 16,07 | 15,91 | 15,94 | 0,28% | 114.102,00 |
| 18.10.2019 | 15,81 | 15,92 | 15,78 | 15,89 | 0,48% | 19.541,00 |
| 17.10.2019 | 15,66 | 15,93 | 15,66 | 15,82 | 0,93% | 88.472,00 |
| 16.10.2019 | 15,70 | 15,77 | 15,55 | 15,67 | -0,25% | 130.722,00 |
| 15.10.2019 | 15,50 | 15,78 | 15,50 | 15,71 | 1,42% | 43.117,00 |
| 14.10.2019 | 15,44 | 15,52 | 15,42 | 15,49 | 0,68% | 43.523,00 |
| 11.10.2019 | 15,32 | 15,47 | 15,26 | 15,39 | 0,53% | 27.108,00 |
| 10.10.2019 | 15,36 | 15,40 | 15,25 | 15,30 | -0,42% | 8.755,00 |
| 09.10.2019 | 15,29 | 15,43 | 15,26 | 15,37 | 0,60% | 35,00 |
| 08.10.2019 | 15,24 | 15,32 | 15,17 | 15,28 | 0,31% | 16.831,00 |
| 07.10.2019 | 15,14 | 15,27 | 15,08 | 15,23 | 0,55% | 30.188,00 |
| 04.10.2019 | 15,13 | 15,15 | 15,01 | 15,15 | 0,11% | 27.764,00 |
| 03.10.2019 | 15,11 | 15,19 | 15,08 | 15,13 | 0,11% | 2.324,00 |
| 02.10.2019 | 15,33 | 15,38 | 15,07 | 15,11 | -1,43% | 6.979,00 |
| 01.10.2019 | 15,41 | 15,47 | 15,31 | 15,33 | -0,45% | 8.751,00 |
| 30.09.2019 | 15,37 | 15,44 | 15,29 | 15,40 | 0,35% | 17.851,00 |
| 27.09.2019 | 15,41 | 15,49 | 15,33 | 15,35 | -0,40% | 17.639,00 |
| 26.09.2019 | 15,29 | 15,44 | 15,26 | 15,41 | 0,76% | 18.539,00 |
| 25.09.2019 | 15,34 | 15,40 | 15,23 | 15,29 | -0,28% | 12.370,00 |
| 24.09.2019 | 15,40 | 15,45 | 15,32 | 15,34 | -0,39% | 11.258,00 |
| 23.09.2019 | 15,35 | 15,42 | 15,29 | 15,40 | 0,37% | 20.844,00 |
| 20.09.2019 | 15,25 | 15,40 | 15,25 | 15,34 | 0,63% | 63.885,00 |
| 19.09.2019 | 15,21 | 15,30 | 15,17 | 15,24 | 0,32% | 43.430,00 |
| 18.09.2019 | 15,14 | 15,21 | 15,09 | 15,20 | 0,34% | 26.284,00 |
| 17.09.2019 | 15,15 | 15,23 | 15,12 | 15,14 | -0,09% | 14.431,00 |
| 16.09.2019 | 15,09 | 15,17 | 15,07 | 15,16 | 0,32% | 22.367,00 |
| 13.09.2019 | 15,18 | 15,23 | 15,10 | 15,11 | -0,44% | 18.104,00 |
| 12.09.2019 | 15,09 | 15,31 | 15,02 | 15,18 | 0,64% | 50.106,00 |
| 11.09.2019 | 15,08 | 15,10 | 14,94 | 15,08 | 0,11% | 30.089,00 |
| 10.09.2019 | 15,05 | 15,06 | 14,94 | 15,06 | 0,09% | 23.426,00 |
| 09.09.2019 | 15,09 | 15,18 | 15,02 | 15,05 | -0,16% | 19.895,00 |
| 06.09.2019 | 15,09 | 15,14 | 15,01 | 15,08 | -0,10% | 19.534,00 |
| 05.09.2019 | 15,24 | 15,26 | 15,02 | 15,09 | -0,73% | 43.369,00 |
| 04.09.2019 | 15,24 | 15,27 | 15,14 | 15,20 | 0,04% | 15.694,00 |
| 03.09.2019 | 15,26 | 15,28 | 15,14 | 15,20 | -0,38% | 14.214,00 |
| 02.09.2019 | 15,17 | 15,37 | 15,15 | 15,25 | 0,45% | 23.196,00 |
| 30.08.2019 | 15,17 | 15,24 | 15,14 | 15,19 | 0,22% | 27.118,00 |
| 29.08.2019 | 14,92 | 15,17 | 14,92 | 15,15 | 1,47% | 29.668,00 |
| 28.08.2019 | 14,85 | 14,99 | 14,84 | 14,93 | 0,56% | 6.571,00 |
| 27.08.2019 | 14,83 | 14,88 | 14,73 | 14,85 | 0,05% | 3.020,00 |
| 26.08.2019 | 14,69 | 14,85 | 14,68 | 14,84 | 0,96% | 12.059,00 |
| 23.08.2019 | 14,86 | 14,91 | 14,70 | 14,70 | -0,88% | 8.786,00 |
| 22.08.2019 | 14,87 | 14,96 | 14,78 | 14,83 | -0,31% | 5.929,00 |
| 21.08.2019 | 14,95 | 14,98 | 14,86 | 14,88 | -0,36% | 4.426,00 |
| 20.08.2019 | 15,04 | 15,06 | 14,92 | 14,93 | -0,66% | 10.311,00 |
| 19.08.2019 | 14,91 | 15,03 | 14,91 | 15,03 | 0,99% | 12.554,00 |
| 16.08.2019 | 14,68 | 14,92 | 14,66 | 14,88 | 1,69% | 57.961,00 |
| 15.08.2019 | 14,51 | 14,69 | 14,46 | 14,64 | 1,15% | 29.089,00 |
| 14.08.2019 | 14,61 | 14,69 | 14,44 | 14,47 | -0,98% | 21.133,00 |
| 13.08.2019 | 14,46 | 14,68 | 14,44 | 14,61 | 1,14% | 8.221,00 |
| 12.08.2019 | 14,52 | 14,55 | 14,43 | 14,45 | -0,20% | 9.749,00 |
| 09.08.2019 | 14,55 | 14,55 | 14,40 | 14,48 | -0,65% | 16.619,00 |
| 08.08.2019 | 14,62 | 14,85 | 14,47 | 14,57 | -0,34% | 43.794,00 |
| 07.08.2019 | 14,67 | 14,72 | 14,49 | 14,62 | -0,23% | 20.382,00 |
| 06.08.2019 | 14,66 | 14,76 | 14,59 | 14,65 | 0,08% | 15.400,00 |
| 05.08.2019 | 14,78 | 14,90 | 14,59 | 14,64 | -1,53% | 17.076,00 |
| 02.08.2019 | 14,89 | 15,05 | 0,00 | 14,87 | -0,51% | 14.414,00 |
| 01.08.2019 | 14,86 | 15,17 | 14,86 | 14,95 | 0,78% | 35.001,00 |
| 31.07.2019 | 14,90 | 14,92 | 14,78 | 14,83 | -0,31% | 25.382,00 |
| 30.07.2019 | 15,15 | 15,23 | 14,85 | 14,88 | -1,78% | 17.526,00 |
| 29.07.2019 | 15,32 | 15,39 | 15,14 | 15,15 | 0,77% | 71.983,00 |
| 26.07.2019 | 14,76 | 15,03 | 14,68 | 15,03 | 2,56% | 59.867,00 |
| 25.07.2019 | 14,89 | 14,91 | 14,63 | 14,66 | -1,49% | 47.705,00 |
| 24.07.2019 | 14,83 | 15,01 | 14,75 | 14,88 | 0,68% | 67.161,00 |
| 23.07.2019 | 14,69 | 14,84 | 14,68 | 14,78 | 0,69% | 14.603,00 |
| 22.07.2019 | 14,67 | 14,72 | 14,59 | 14,68 | -0,03% | 14.295,00 |
| 19.07.2019 | 14,80 | 14,83 | 14,59 | 14,68 | -0,58% | 28.254,00 |
| 18.07.2019 | 14,75 | 14,94 | 14,71 | 14,77 | -0,16% | 11.839,00 |
| 17.07.2019 | 15,01 | 15,01 | 14,74 | 14,79 | -1,49% | 20.827,00 |
| 16.07.2019 | 15,04 | 15,09 | 14,90 | 15,01 | -0,25% | 27.127,00 |
| 15.07.2019 | 15,17 | 15,26 | 14,99 | 15,05 | -1,23% | 35.100,00 |
| 12.07.2019 | 15,33 | 15,34 | 15,18 | 15,24 | -0,50% | 10.501,00 |
| 11.07.2019 | 15,45 | 15,45 | 15,27 | 15,31 | -0,71% | 15.763,00 |
| 10.07.2019 | 15,50 | 15,51 | 15,35 | 15,42 | -0,27% | 54.095,00 |
| 09.07.2019 | 15,40 | 15,56 | 15,39 | 15,46 | 0,32% | 39.222,00 |
| 08.07.2019 | 15,45 | 15,52 | 15,40 | 15,41 | -0,36% | 30.633,00 |
| 05.07.2019 | 15,52 | 15,65 | 15,41 | 15,47 | -0,34% | 53.645,00 |
| 04.07.2019 | 15,39 | 15,53 | 15,38 | 15,52 | 0,82% | 35.034,00 |
| 03.07.2019 | 15,27 | 15,42 | 15,24 | 15,40 | 0,83% | 28.114,00 |
| 02.07.2019 | 15,22 | 15,32 | 15,18 | 15,27 | 0,34% | 17.329,00 |
| 01.07.2019 | 15,31 | 15,39 | 15,19 | 15,22 | 0,01% | 22.000,00 |
| 28.06.2019 | 15,17 | 15,24 | 15,09 | 15,22 | 0,29% | 13.759,00 |
| 27.06.2019 | 15,28 | 15,29 | 15,11 | 15,17 | -0,63% | 17.322,00 |
| 26.06.2019 | 15,34 | 15,36 | 15,24 | 15,27 | -0,42% | 15.028,00 |
| 25.06.2019 | 15,33 | 15,39 | 15,24 | 15,33 | -0,05% | 10.040,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen