Börse:
16,681€
1,73%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
16,660€
Ask:
16,702€
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2021 | 16,45 | 16,82 | 16,41 | 16,68 | 1,72% | 245.335,00 |
| 11.05.2021 | 16,56 | 16,67 | 16,27 | 16,40 | -1,47% | 128.862,00 |
| 10.05.2021 | 16,52 | 16,71 | 16,52 | 16,64 | 0,85% | 200.230,00 |
| 07.05.2021 | 16,61 | 16,62 | 16,49 | 16,50 | -0,49% | 78.503,00 |
| 06.05.2021 | 16,40 | 16,58 | 16,34 | 16,58 | 1,20% | 133.452,00 |
| 05.05.2021 | 16,14 | 16,44 | 16,10 | 16,39 | 1,90% | 190.746,00 |
| 04.05.2021 | 16,08 | 16,32 | 16,03 | 16,08 | -0,13% | 181.739,00 |
| 03.05.2021 | 16,02 | 16,12 | 15,99 | 16,10 | 0,26% | 112.990,00 |
| 30.04.2021 | 15,90 | 16,07 | 15,90 | 16,06 | 0,75% | 29.934,00 |
| 29.04.2021 | 16,06 | 16,14 | 15,92 | 15,94 | -0,59% | 66.704,00 |
| 28.04.2021 | 16,03 | 16,11 | 15,99 | 16,04 | 0,02% | 59.032,00 |
| 27.04.2021 | 16,07 | 16,12 | 16,00 | 16,03 | -0,18% | 51.295,00 |
| 26.04.2021 | 16,09 | 16,17 | 16,01 | 16,06 | -0,18% | 39.112,00 |
| 23.04.2021 | 16,10 | 16,16 | 15,96 | 16,09 | 0,08% | 57.046,00 |
| 22.04.2021 | 16,14 | 16,17 | 15,98 | 16,08 | -0,22% | 62.380,00 |
| 21.04.2021 | 16,04 | 16,11 | 15,96 | 16,11 | 0,47% | 122.473,00 |
| 20.04.2021 | 16,20 | 16,21 | 16,00 | 16,04 | -0,90% | 41.860,00 |
| 19.04.2021 | 16,08 | 16,22 | 16,04 | 16,18 | 0,34% | 135.865,00 |
| 16.04.2021 | 16,07 | 16,14 | 15,96 | 16,13 | 0,53% | 86.243,00 |
| 15.04.2021 | 16,09 | 16,11 | 15,97 | 16,04 | -0,08% | 68.225,00 |
| 14.04.2021 | 16,07 | 16,10 | 15,86 | 16,05 | 0,23% | 190.215,00 |
| 13.04.2021 | 16,24 | 16,30 | 15,99 | 16,02 | -1,43% | 248.929,00 |
| 12.04.2021 | 16,42 | 16,47 | 16,20 | 16,25 | -0,98% | 126.186,00 |
| 09.04.2021 | 16,56 | 16,65 | 16,37 | 16,41 | -0,96% | 189.146,00 |
| 08.04.2021 | 16,67 | 16,68 | 16,53 | 16,57 | -0,32% | 224.012,00 |
| 07.04.2021 | 16,65 | 16,81 | 16,54 | 16,62 | 0,09% | 237.016,00 |
| 06.04.2021 | 16,83 | 17,05 | 16,55 | 16,61 | -3,73% | 462.073,00 |
| 01.04.2021 | 17,23 | 17,30 | 17,04 | 17,25 | 0,09% | 198.675,00 |
| 31.03.2021 | 17,09 | 17,33 | 17,09 | 17,24 | 0,42% | 304.848,00 |
| 30.03.2021 | 17,22 | 17,36 | 0,00 | 17,16 | -0,19% | 199.769,00 |
| 29.03.2021 | 16,85 | 17,20 | 16,78 | 17,20 | 1,75% | 254.750,00 |
| 26.03.2021 | 16,81 | 16,92 | 16,79 | 16,90 | 0,72% | 122.073,00 |
| 25.03.2021 | 16,74 | 16,83 | 16,62 | 16,78 | 0,34% | 137.836,00 |
| 24.03.2021 | 16,69 | 16,76 | 16,55 | 16,72 | 0,04% | 125.618,00 |
| 23.03.2021 | 16,40 | 16,79 | 16,36 | 16,72 | 1,67% | 157.619,00 |
| 22.03.2021 | 16,49 | 16,54 | 16,37 | 16,44 | -0,44% | 86.705,00 |
| 19.03.2021 | 16,70 | 16,83 | 16,26 | 16,51 | -1,12% | 155.864,00 |
| 18.03.2021 | 16,72 | 16,94 | 16,65 | 16,70 | -0,16% | 252.583,00 |
| 17.03.2021 | 16,54 | 16,74 | 16,48 | 16,73 | 1,01% | 121.927,00 |
| 16.03.2021 | 16,68 | 16,78 | 16,42 | 16,56 | -0,70% | 137.066,00 |
| 15.03.2021 | 16,65 | 16,76 | 16,57 | 16,68 | 1,05% | 230.144,00 |
| 12.03.2021 | 16,19 | 16,59 | 16,00 | 16,51 | 2,01% | 263.262,00 |
| 11.03.2021 | 16,22 | 16,27 | 16,11 | 16,18 | 0,03% | 197.211,00 |
| 10.03.2021 | 15,51 | 16,21 | 0,00 | 16,18 | 4,88% | 608.156,00 |
| 09.03.2021 | 15,29 | 15,47 | 15,25 | 15,42 | 1,10% | 274.337,00 |
| 08.03.2021 | 15,01 | 15,32 | 0,00 | 15,26 | 1,36% | 354.969,00 |
| 05.03.2021 | 14,94 | 15,07 | 14,89 | 15,05 | 0,92% | 253.401,00 |
| 04.03.2021 | 14,82 | 15,03 | 0,00 | 14,91 | 0,34% | 175.365,00 |
| 03.03.2021 | 15,05 | 15,08 | 14,84 | 14,86 | -0,93% | 272.352,00 |
| 02.03.2021 | 14,98 | 15,05 | 0,00 | 15,00 | -0,28% | 108.128,00 |
| 01.03.2021 | 15,08 | 15,15 | 14,93 | 15,05 | 0,33% | 186.925,00 |
| 26.02.2021 | 14,91 | 15,14 | 0,00 | 15,00 | 0,44% | 362.050,00 |
| 25.02.2021 | 14,91 | 15,20 | 14,85 | 14,93 | 0,71% | 457.589,00 |
| 24.02.2021 | 14,68 | 14,83 | 0,00 | 14,83 | 0,41% | 183.890,00 |
| 23.02.2021 | 14,88 | 14,88 | 14,59 | 14,77 | -0,40% | 320.536,00 |
| 22.02.2021 | 14,81 | 14,88 | 0,00 | 14,83 | 0,03% | 122.364,00 |
| 19.02.2021 | 14,80 | 14,89 | 14,71 | 14,82 | 0,34% | 173.757,00 |
| 18.02.2021 | 14,75 | 14,86 | 14,67 | 14,77 | -0,08% | 225.555,00 |
| 17.02.2021 | 14,84 | 14,89 | 14,66 | 14,78 | -0,42% | 375.109,00 |
| 16.02.2021 | 14,99 | 14,99 | 14,80 | 14,85 | -0,85% | 109.381,00 |
| 15.02.2021 | 14,91 | 15,00 | 14,83 | 14,97 | 0,72% | 125.459,00 |
| 12.02.2021 | 14,79 | 14,87 | 14,72 | 14,87 | 0,00% | 174.548,00 |
| 11.02.2021 | 14,92 | 14,94 | 14,79 | 14,87 | -0,18% | 182.839,00 |
| 10.02.2021 | 15,01 | 15,01 | 0,00 | 14,89 | -0,38% | 212.554,00 |
| 09.02.2021 | 15,10 | 15,10 | 14,86 | 14,95 | -1,17% | 235.569,00 |
| 08.02.2021 | 15,19 | 15,24 | 15,04 | 15,13 | 0,12% | 153.438,00 |
| 05.02.2021 | 15,27 | 15,32 | 15,05 | 15,11 | -1,05% | 229.732,00 |
| 04.02.2021 | 15,25 | 15,32 | 15,15 | 15,27 | 0,07% | 145.721,00 |
| 03.02.2021 | 15,01 | 15,28 | 15,00 | 15,26 | 1,99% | 387.634,00 |
| 02.02.2021 | 14,91 | 14,99 | 14,83 | 14,96 | 0,57% | 166.991,00 |
| 01.02.2021 | 14,80 | 14,92 | 14,71 | 14,88 | 0,66% | 148.845,00 |
| 29.01.2021 | 14,86 | 15,01 | 0,00 | 14,78 | -1,53% | 387.536,00 |
| 28.01.2021 | 15,03 | 15,11 | 14,82 | 15,01 | -0,12% | 246.817,00 |
| 27.01.2021 | 15,03 | 15,38 | 14,91 | 15,03 | -0,03% | 35.458,00 |
| 26.01.2021 | 14,85 | 15,14 | 14,81 | 15,03 | 0,57% | 86.428,00 |
| 25.01.2021 | 15,08 | 15,15 | 14,73 | 14,95 | -0,75% | 191.279,00 |
| 22.01.2021 | 15,10 | 15,15 | 0,00 | 15,06 | -0,64% | 155.343,00 |
| 21.01.2021 | 15,17 | 15,34 | 15,11 | 15,16 | 0,12% | 170.661,00 |
| 20.01.2021 | 15,10 | 15,15 | 15,05 | 15,14 | 0,18% | 153.473,00 |
| 19.01.2021 | 15,06 | 15,12 | 14,98 | 15,11 | 0,63% | 154.958,00 |
| 18.01.2021 | 15,06 | 15,08 | 14,87 | 15,02 | -0,36% | 140.740,00 |
| 15.01.2021 | 15,10 | 15,17 | 14,94 | 15,07 | -0,63% | 125.387,00 |
| 14.01.2021 | 15,25 | 15,27 | 15,07 | 15,17 | -0,21% | 155.101,00 |
| 13.01.2021 | 15,14 | 15,26 | 15,09 | 15,20 | 0,41% | 82.677,00 |
| 12.01.2021 | 15,21 | 15,24 | 15,07 | 15,14 | -0,33% | 158.491,00 |
| 11.01.2021 | 15,18 | 15,27 | 15,10 | 15,19 | -0,18% | 125.512,00 |
| 08.01.2021 | 15,46 | 15,46 | 15,11 | 15,22 | -0,96% | 262.390,00 |
| 07.01.2021 | 15,15 | 15,41 | 15,14 | 15,36 | 1,84% | 224.304,00 |
| 06.01.2021 | 15,09 | 15,18 | 14,95 | 15,09 | 0,22% | 225.186,00 |
| 05.01.2021 | 15,20 | 15,21 | 14,96 | 15,05 | -0,56% | 160.476,00 |
| 04.01.2021 | 15,05 | 15,29 | 0,00 | 15,14 | 0,68% | 151.987,00 |
| 30.12.2020 | 15,08 | 15,12 | 15,03 | 15,04 | -0,28% | 57.370,00 |
| 29.12.2020 | 15,16 | 15,21 | 15,06 | 15,08 | 0,10% | 145.258,00 |
| 28.12.2020 | 14,99 | 15,14 | 14,96 | 15,06 | 1,53% | 207.978,00 |
| 23.12.2020 | 14,67 | 14,84 | 14,62 | 14,84 | 1,09% | 145.804,00 |
| 22.12.2020 | 14,70 | 14,88 | 14,60 | 14,68 | -0,78% | 178.540,00 |
| 21.12.2020 | 15,04 | 15,14 | 14,53 | 14,79 | -2,12% | 282.784,00 |
| 18.12.2020 | 15,08 | 15,23 | 15,02 | 15,11 | 0,05% | 118.244,00 |
| 17.12.2020 | 15,04 | 15,20 | 15,02 | 15,10 | 0,48% | 106.663,00 |
| 16.12.2020 | 14,92 | 15,06 | 14,89 | 15,03 | 0,65% | 94.951,00 |