Börse:
14,573€
-0,26%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
14,570€
Ask:
14,575€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2020 | 14,61 | 14,63 | 14,45 | 14,54 | -0,50% | 56.582,00 |
| 21.09.2020 | 15,01 | 15,04 | 14,42 | 14,61 | -2,94% | 181.702,00 |
| 18.09.2020 | 15,23 | 15,25 | 14,97 | 15,05 | -1,07% | 95.225,00 |
| 17.09.2020 | 15,11 | 15,25 | 15,00 | 15,22 | 0,56% | 56.019,00 |
| 16.09.2020 | 15,26 | 15,33 | 15,13 | 15,13 | -0,80% | 53.375,00 |
| 15.09.2020 | 15,24 | 15,30 | 15,15 | 15,25 | 0,08% | 26.696,00 |
| 14.09.2020 | 15,35 | 15,43 | 15,20 | 15,24 | -0,33% | 69.663,00 |
| 11.09.2020 | 15,33 | 15,44 | 15,20 | 15,29 | 0,16% | 43.076,00 |
| 10.09.2020 | 15,41 | 15,46 | 15,24 | 15,27 | -0,55% | 34.119,00 |
| 09.09.2020 | 15,00 | 15,51 | 14,97 | 15,35 | 2,50% | 128.190,00 |
| 08.09.2020 | 15,22 | 15,29 | 14,92 | 14,98 | -1,50% | 89.344,00 |
| 07.09.2020 | 15,12 | 15,25 | 14,96 | 15,20 | 0,31% | 106.673,00 |
| 04.09.2020 | 15,28 | 15,30 | 14,95 | 15,16 | -0,46% | 159.115,00 |
| 03.09.2020 | 15,40 | 15,73 | 15,20 | 15,23 | -1,34% | 237.285,00 |
| 02.09.2020 | 14,75 | 15,45 | 14,75 | 15,43 | 4,93% | 409.883,00 |
| 01.09.2020 | 14,91 | 14,97 | 14,63 | 14,71 | -0,94% | 145.715,00 |
| 31.08.2020 | 15,06 | 15,09 | 14,75 | 14,85 | -1,20% | 162.909,00 |
| 28.08.2020 | 15,18 | 15,26 | 14,95 | 15,03 | -0,51% | 99.784,00 |
| 27.08.2020 | 15,11 | 15,19 | 15,00 | 15,11 | -0,13% | 158.301,00 |
| 26.08.2020 | 15,24 | 15,25 | 15,07 | 15,13 | -0,75% | 71.753,00 |
| 25.08.2020 | 15,19 | 15,38 | 15,15 | 15,24 | 0,63% | 190.716,00 |
| 24.08.2020 | 14,91 | 15,18 | 14,89 | 15,15 | 1,82% | 110.412,00 |
| 21.08.2020 | 14,96 | 15,02 | 14,76 | 14,88 | -0,44% | 108.178,00 |
| 20.08.2020 | 15,01 | 15,13 | 14,85 | 14,94 | -1,01% | 140.214,00 |
| 19.08.2020 | 15,07 | 15,20 | 14,97 | 15,09 | 0,32% | 116.374,00 |
| 18.08.2020 | 15,18 | 15,26 | 14,99 | 15,05 | -1,05% | 91.549,00 |
| 17.08.2020 | 15,31 | 15,44 | 15,07 | 15,21 | -0,77% | 126.877,00 |
| 14.08.2020 | 15,33 | 15,44 | 15,13 | 15,32 | 0,11% | 199.479,00 |
| 13.08.2020 | 15,23 | 15,59 | 15,22 | 15,31 | 0,76% | 256.269,00 |
| 12.08.2020 | 14,93 | 15,21 | 14,93 | 15,19 | 1,40% | 77.306,00 |
| 11.08.2020 | 14,93 | 15,20 | 14,92 | 14,98 | 0,64% | 139.348,00 |
| 10.08.2020 | 14,97 | 14,98 | 14,66 | 14,89 | 0,07% | 96.413,00 |
| 07.08.2020 | 14,58 | 14,93 | 14,58 | 14,88 | 2,80% | 235.323,00 |
| 06.08.2020 | 14,61 | 14,63 | 14,39 | 14,47 | -0,96% | 49.470,00 |
| 05.08.2020 | 14,61 | 14,78 | 14,56 | 14,61 | 0,12% | 62.306,00 |
| 04.08.2020 | 14,50 | 14,67 | 14,44 | 14,59 | 0,90% | 58.814,00 |
| 03.08.2020 | 14,23 | 14,53 | 14,11 | 14,46 | 2,30% | 86.397,00 |
| 31.07.2020 | 14,23 | 14,51 | 13,94 | 14,14 | -1,55% | 76.342,00 |
| 30.07.2020 | 14,68 | 14,72 | 14,21 | 14,36 | -2,16% | 193.042,00 |
| 29.07.2020 | 14,67 | 14,76 | 14,63 | 14,68 | 0,02% | 51.357,00 |
| 28.07.2020 | 14,86 | 14,90 | 14,60 | 14,68 | -0,86% | 101.049,00 |
| 27.07.2020 | 14,91 | 14,92 | 14,66 | 14,80 | -0,59% | 101.345,00 |
| 24.07.2020 | 15,09 | 15,17 | 14,80 | 14,89 | -1,99% | 133.880,00 |
| 23.07.2020 | 15,32 | 15,36 | 15,08 | 15,19 | -0,82% | 131.932,00 |
| 22.07.2020 | 15,39 | 15,48 | 15,20 | 15,32 | -0,42% | 114.928,00 |
| 21.07.2020 | 15,51 | 15,54 | 15,34 | 15,38 | -0,47% | 178.996,00 |
| 20.07.2020 | 15,29 | 15,48 | 15,18 | 15,46 | 1,01% | 100.420,00 |
| 17.07.2020 | 15,25 | 15,33 | 15,22 | 15,30 | 0,34% | 97.858,00 |
| 16.07.2020 | 15,11 | 15,36 | 15,08 | 15,25 | 0,63% | 144.794,00 |
| 15.07.2020 | 15,24 | 15,27 | 15,05 | 15,15 | 0,12% | 153.196,00 |
| 14.07.2020 | 14,91 | 15,33 | 14,86 | 15,14 | 1,48% | 173.379,00 |
| 13.07.2020 | 15,04 | 15,17 | 14,89 | 14,92 | -0,20% | 138.259,00 |
| 10.07.2020 | 14,69 | 14,96 | 14,69 | 14,95 | 1,07% | 69.175,00 |
| 09.07.2020 | 14,99 | 14,99 | 14,73 | 14,79 | -0,90% | 95.625,00 |
| 08.07.2020 | 14,88 | 15,08 | 14,83 | 14,92 | 0,27% | 73.227,00 |
| 07.07.2020 | 14,98 | 15,07 | 14,85 | 14,88 | -0,93% | 110.317,00 |
| 06.07.2020 | 15,14 | 15,26 | 14,99 | 15,02 | 0,02% | 108.128,00 |
| 03.07.2020 | 15,15 | 15,16 | 14,97 | 15,02 | -0,12% | 37.227,00 |
| 02.07.2020 | 14,93 | 15,19 | 14,88 | 15,04 | 0,89% | 141.072,00 |
| 01.07.2020 | 14,83 | 14,99 | 14,73 | 14,91 | 0,10% | 38.137,00 |
| 30.06.2020 | 14,76 | 15,00 | 14,75 | 14,89 | 0,73% | 64.959,00 |
| 29.06.2020 | 14,48 | 14,82 | 14,45 | 14,78 | 1,46% | 58.771,00 |
| 26.06.2020 | 14,83 | 14,90 | 14,56 | 14,57 | -1,40% | 62.166,00 |
| 25.06.2020 | 14,71 | 14,81 | 14,51 | 14,78 | 0,58% | 86.107,00 |
| 24.06.2020 | 15,02 | 15,04 | 14,13 | 14,69 | -2,07% | 225.839,00 |
| 23.06.2020 | 14,80 | 15,16 | 14,77 | 15,00 | 1,40% | 147.235,00 |
| 22.06.2020 | 14,80 | 15,36 | 14,58 | 14,80 | -3,99% | 120.854,00 |
| 19.06.2020 | 15,37 | 15,57 | 15,29 | 15,41 | 0,55% | 186.515,00 |
| 18.06.2020 | 15,23 | 15,37 | 15,21 | 15,33 | 0,33% | 97.070,00 |
| 17.06.2020 | 15,06 | 15,35 | 15,04 | 15,28 | 0,78% | 116.623,00 |
| 16.06.2020 | 15,10 | 15,29 | 14,79 | 15,16 | 1,57% | 195.921,00 |
| 15.06.2020 | 14,30 | 14,94 | 14,20 | 14,92 | 1,58% | 157.460,00 |
| 12.06.2020 | 14,62 | 14,73 | 14,45 | 14,69 | 1,85% | 164.211,00 |
| 11.06.2020 | 14,99 | 15,05 | 14,40 | 14,42 | -5,49% | 158.035,00 |
| 10.06.2020 | 15,31 | 15,35 | 15,11 | 15,26 | 0,07% | 101.739,00 |
| 09.06.2020 | 15,33 | 15,37 | 14,97 | 15,25 | 0,02% | 128.187,00 |
| 08.06.2020 | 15,20 | 15,33 | 15,08 | 15,25 | 0,48% | 132.158,00 |
| 05.06.2020 | 15,18 | 15,27 | 15,03 | 15,18 | 1,10% | 170.014,00 |
| 04.06.2020 | 14,96 | 15,25 | 14,95 | 15,01 | 0,23% | 135.093,00 |
| 03.06.2020 | 14,73 | 15,15 | 14,69 | 14,98 | 2,10% | 166.329,00 |
| 02.06.2020 | 14,48 | 14,68 | 14,37 | 14,67 | 1,24% | 125.367,00 |
| 01.06.2020 | 14,36 | 14,55 | 14,25 | 14,49 | 1,36% | 10.006,00 |
| 29.05.2020 | 14,21 | 14,37 | 14,17 | 14,29 | 0,32% | 129.765,00 |
| 28.05.2020 | 14,23 | 14,47 | 14,15 | 14,25 | 1,05% | 102.398,00 |
| 27.05.2020 | 13,93 | 14,22 | 13,83 | 14,10 | 1,95% | 123.642,00 |
| 26.05.2020 | 13,90 | 13,97 | 13,75 | 13,83 | 0,18% | 101.365,00 |
| 25.05.2020 | 13,76 | 13,84 | 13,59 | 13,81 | 0,97% | 75.194,00 |
| 22.05.2020 | 13,53 | 13,69 | 13,43 | 13,67 | -0,09% | 62.697,00 |
| 21.05.2020 | 13,68 | 13,74 | 13,55 | 13,69 | -0,44% | 32.783,00 |
| 20.05.2020 | 13,66 | 13,80 | 13,29 | 13,75 | 1,25% | 114.256,00 |
| 19.05.2020 | 13,99 | 14,18 | 13,55 | 13,58 | -2,72% | 162.850,00 |
| 18.05.2020 | 13,76 | 14,01 | 13,68 | 13,96 | 1,55% | 171.780,00 |
| 15.05.2020 | 13,74 | 13,92 | 13,55 | 13,74 | -0,07% | 111.083,00 |
| 14.05.2020 | 13,54 | 13,78 | 13,47 | 13,75 | 1,57% | 157.284,00 |
| 13.05.2020 | 13,63 | 13,80 | 13,41 | 13,54 | -0,90% | 75.470,00 |
| 12.05.2020 | 13,55 | 13,84 | 13,50 | 13,66 | 0,37% | 97.839,00 |
| 11.05.2020 | 13,84 | 13,84 | 13,46 | 13,61 | -0,24% | 80.122,00 |
| 08.05.2020 | 13,43 | 13,70 | 13,34 | 13,65 | 2,59% | 102.698,00 |
| 07.05.2020 | 12,97 | 13,33 | 12,93 | 13,30 | 3,08% | 115.435,00 |
| 06.05.2020 | 13,04 | 13,09 | 12,89 | 12,90 | -0,75% | 80.208,00 |