Börse:
15,015€
0,40%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
14,990€
Ask:
15,040€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,91 | 15,14 | 0,00 | 15,02 | 0,59% | 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 |
| 15.12.2020 | 14,83 | 14,98 | 14,75 | 14,93 | 0,76% | 109.835,00 |
| 14.12.2020 | 14,70 | 14,97 | 14,68 | 14,82 | 1,01% | 82.906,00 |
| 11.12.2020 | 15,00 | 15,02 | 14,59 | 14,67 | -2,22% | 199.287,00 |
| 10.12.2020 | 15,03 | 15,10 | 0,00 | 15,01 | -0,23% | 116.195,00 |
| 09.12.2020 | 15,15 | 15,21 | 15,03 | 15,04 | -0,66% | 120.526,00 |
| 08.12.2020 | 15,17 | 15,20 | 15,06 | 15,14 | -0,13% | 83.481,00 |
| 07.12.2020 | 15,16 | 15,22 | 15,09 | 15,16 | -0,12% | 54.411,00 |
| 04.12.2020 | 15,02 | 15,27 | 15,02 | 15,18 | 1,03% | 81.385,00 |
| 03.12.2020 | 15,12 | 15,21 | 15,00 | 15,02 | -0,84% | 69.948,00 |
| 02.12.2020 | 15,15 | 15,24 | 15,10 | 15,15 | -0,15% | 106.209,00 |
| 01.12.2020 | 15,15 | 15,28 | 15,11 | 15,17 | 0,21% | 92.959,00 |
| 30.11.2020 | 15,16 | 15,37 | 15,07 | 15,14 | -0,57% | 168.020,00 |
| 27.11.2020 | 15,10 | 15,26 | 15,06 | 15,23 | 0,94% | 87.608,00 |
| 26.11.2020 | 15,10 | 15,17 | 15,06 | 15,09 | -0,02% | 44.387,00 |
| 25.11.2020 | 15,00 | 15,18 | 14,91 | 15,09 | 1,34% | 238.427,00 |
| 24.11.2020 | 14,86 | 14,96 | 14,74 | 14,89 | 0,44% | 122.158,00 |
| 23.11.2020 | 14,89 | 14,98 | 14,76 | 14,82 | -0,34% | 70.448,00 |
| 20.11.2020 | 14,82 | 14,98 | 14,78 | 14,87 | 0,27% | 40.468,00 |
| 19.11.2020 | 14,87 | 14,88 | 14,67 | 14,83 | -0,24% | 114.670,00 |
| 18.11.2020 | 14,90 | 14,96 | 14,85 | 14,87 | -0,37% | 74.809,00 |
| 17.11.2020 | 14,91 | 14,99 | 14,79 | 14,92 | 0,40% | 84.156,00 |
| 16.11.2020 | 15,00 | 15,06 | 14,83 | 14,86 | -0,30% | 120.173,00 |
| 13.11.2020 | 15,04 | 15,05 | 14,79 | 14,91 | -0,50% | 147.720,00 |
| 12.11.2020 | 15,13 | 15,20 | 14,91 | 14,98 | -0,30% | 161.410,00 |
| 11.11.2020 | 14,79 | 15,17 | 14,78 | 15,03 | 1,64% | 216.987,00 |
| 10.11.2020 | 14,64 | 14,89 | 14,45 | 14,79 | 1,04% | 223.820,00 |
| 09.11.2020 | 14,44 | 14,90 | 14,25 | 14,63 | 2,58% | 407.960,00 |
| 06.11.2020 | 14,09 | 14,43 | 14,08 | 14,27 | 2,76% | 217.895,00 |
| 05.11.2020 | 13,74 | 13,95 | 13,74 | 13,88 | 1,39% | 120.159,00 |
| 04.11.2020 | 13,50 | 13,73 | 13,25 | 13,69 | 0,79% | 163.695,00 |
| 03.11.2020 | 13,48 | 13,65 | 13,34 | 13,59 | 1,34% | 156.764,00 |
| 02.11.2020 | 13,15 | 13,42 | 13,09 | 13,41 | 1,90% | 63.064,00 |
| 30.10.2020 | 13,00 | 13,16 | 12,93 | 13,16 | -0,19% | 62.702,00 |
| 29.10.2020 | 12,88 | 13,30 | 12,77 | 13,18 | 3,13% | 112.666,00 |
| 28.10.2020 | 12,99 | 13,02 | 12,59 | 12,78 | -1,81% | 214.572,00 |
| 27.10.2020 | 13,29 | 13,33 | 13,00 | 13,02 | -1,85% | 109.411,00 |
| 26.10.2020 | 13,33 | 13,49 | 13,20 | 13,26 | -1,58% | 86.953,00 |
| 23.10.2020 | 13,52 | 13,61 | 13,36 | 13,47 | -0,42% | 52.715,00 |
| 22.10.2020 | 13,45 | 13,57 | 13,19 | 13,53 | 0,30% | 75.975,00 |
| 21.10.2020 | 13,79 | 13,84 | 13,44 | 13,49 | -1,78% | 170.666,00 |
| 20.10.2020 | 13,96 | 14,00 | 13,67 | 13,74 | -1,33% | 223.135,00 |
| 19.10.2020 | 14,07 | 14,25 | 13,90 | 13,92 | -0,85% | 149.053,00 |
| 16.10.2020 | 14,08 | 14,10 | 13,87 | 14,04 | -0,18% | 169.896,00 |
| 15.10.2020 | 14,43 | 14,45 | 13,95 | 14,07 | -2,66% | 276.727,00 |
| 14.10.2020 | 14,51 | 14,68 | 14,45 | 14,45 | -0,46% | 97.345,00 |
| 13.10.2020 | 14,50 | 14,63 | 14,46 | 14,52 | 0,14% | 95.424,00 |
| 12.10.2020 | 14,48 | 14,50 | 14,36 | 14,50 | 0,76% | 140.191,00 |
| 09.10.2020 | 14,51 | 14,52 | 14,26 | 14,39 | -0,78% | 127.878,00 |
| 08.10.2020 | 14,52 | 14,63 | 14,45 | 14,50 | -0,07% | 138.988,00 |
| 07.10.2020 | 14,69 | 14,73 | 14,38 | 14,51 | -0,96% | 204.915,00 |
| 06.10.2020 | 14,73 | 14,89 | 14,63 | 14,65 | -0,66% | 135.782,00 |