Börse:
15,905€
-1,58%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
15,876€
Ask:
15,934€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 16,15 | 16,25 | 15,91 | 15,94 | -1,37% | 107.401,00 |
| 20.01.2022 | 16,27 | 16,34 | 16,14 | 16,16 | -0,18% | 88.252,00 |
| 19.01.2022 | 15,90 | 16,27 | 15,84 | 16,19 | 1,54% | 111.546,00 |
| 18.01.2022 | 15,89 | 16,01 | 15,81 | 15,95 | 0,26% | 97.287,00 |
| 17.01.2022 | 16,03 | 16,12 | 15,88 | 15,90 | -0,79% | 99.207,00 |
| 14.01.2022 | 15,99 | 16,05 | 15,76 | 16,03 | 0,46% | 87.538,00 |
| 13.01.2022 | 16,00 | 16,04 | 15,89 | 15,96 | -0,36% | 89.493,00 |
| 12.01.2022 | 15,96 | 16,11 | 15,94 | 16,01 | 0,57% | 121.660,00 |
| 11.01.2022 | 15,68 | 15,93 | 15,58 | 15,92 | 1,69% | 150.475,00 |
| 10.01.2022 | 16,24 | 16,29 | 15,51 | 15,66 | -3,49% | 349.716,00 |
| 07.01.2022 | 16,48 | 16,49 | 16,10 | 16,22 | -1,36% | 142.192,00 |
| 06.01.2022 | 16,22 | 16,53 | 16,20 | 16,45 | 0,74% | 60.298,00 |
| 05.01.2022 | 16,56 | 16,57 | 16,32 | 16,33 | -1,63% | 96.754,00 |
| 04.01.2022 | 16,57 | 16,61 | 16,44 | 16,60 | 0,35% | 64.600,00 |
| 03.01.2022 | 16,29 | 16,62 | 16,28 | 16,54 | 1,67% | 97.027,00 |
| 30.12.2021 | 16,32 | 16,32 | 16,14 | 16,27 | -0,36% | 36.979,00 |
| 29.12.2021 | 16,45 | 16,47 | 16,19 | 16,33 | -0,74% | 61.596,00 |
| 28.12.2021 | 16,26 | 16,47 | 16,20 | 16,45 | 1,12% | 90.317,00 |
| 27.12.2021 | 16,22 | 16,27 | 16,12 | 16,27 | 0,36% | 58.213,00 |
| 23.12.2021 | 15,91 | 16,25 | 15,91 | 16,21 | 1,92% | 102.404,00 |
| 22.12.2021 | 15,97 | 15,99 | 15,75 | 15,90 | -0,49% | 86.623,00 |
| 21.12.2021 | 15,90 | 15,99 | 15,76 | 15,98 | 1,31% | 97.575,00 |
| 20.12.2021 | 15,95 | 15,97 | 15,55 | 15,77 | -1,79% | 139.438,00 |
| 17.12.2021 | 16,09 | 16,29 | 16,06 | 16,06 | -0,45% | 55.220,00 |
| 16.12.2021 | 16,25 | 16,32 | 16,05 | 16,13 | -0,14% | 85.606,00 |
| 15.12.2021 | 16,13 | 16,22 | 16,00 | 16,16 | -0,02% | 76.352,00 |
| 14.12.2021 | 16,01 | 16,21 | 15,99 | 16,16 | 1,15% | 43.306,00 |
| 13.12.2021 | 15,95 | 16,07 | 15,86 | 15,98 | 0,53% | 51.483,00 |
| 10.12.2021 | 15,89 | 15,98 | 15,73 | 15,89 | -0,29% | 57.126,00 |
| 09.12.2021 | 16,13 | 16,14 | 15,91 | 15,94 | -1,18% | 29.926,00 |
| 08.12.2021 | 16,09 | 16,21 | 15,93 | 16,13 | 0,73% | 88.488,00 |
| 07.12.2021 | 16,05 | 16,12 | 15,85 | 16,01 | 0,45% | 89.875,00 |
| 06.12.2021 | 15,63 | 16,02 | 15,48 | 15,94 | 2,63% | 140.602,00 |
| 03.12.2021 | 15,76 | 15,77 | 15,42 | 15,53 | -0,77% | 135.024,00 |
| 02.12.2021 | 15,90 | 15,98 | 15,47 | 15,65 | -0,50% | 159.816,00 |
| 01.12.2021 | 15,81 | 16,03 | 15,62 | 15,73 | 0,46% | 138.037,00 |
| 30.11.2021 | 15,99 | 16,04 | 15,56 | 15,66 | -3,11% | 206.844,00 |
| 29.11.2021 | 16,30 | 16,44 | 16,00 | 16,16 | -0,07% | 150.238,00 |
| 26.11.2021 | 16,66 | 16,67 | 16,13 | 16,17 | -4,18% | 221.965,00 |
| 25.11.2021 | 16,94 | 16,95 | 16,78 | 16,88 | -0,18% | 33.630,00 |
| 24.11.2021 | 16,97 | 17,00 | 16,72 | 16,91 | -0,29% | 65.512,00 |
| 23.11.2021 | 16,86 | 16,96 | 16,68 | 16,96 | 0,44% | 128.360,00 |
| 22.11.2021 | 16,56 | 16,93 | 16,51 | 16,88 | 2,53% | 129.628,00 |
| 19.11.2021 | 16,76 | 16,83 | 16,38 | 16,47 | -1,54% | 158.107,00 |
| 18.11.2021 | 16,78 | 16,94 | 16,71 | 16,73 | -0,35% | 107.483,00 |
| 17.11.2021 | 16,75 | 16,82 | 16,66 | 16,78 | 0,13% | 98.899,00 |
| 16.11.2021 | 16,77 | 16,92 | 16,72 | 16,76 | -1,15% | 110.861,00 |
| 15.11.2021 | 17,05 | 17,11 | 16,73 | 16,96 | -0,57% | 181.796,00 |
| 12.11.2021 | 17,13 | 17,19 | 16,92 | 17,05 | 1,11% | 239.058,00 |
| 11.11.2021 | 16,69 | 16,98 | 16,64 | 16,87 | 1,17% | 65.279,00 |
| 10.11.2021 | 16,52 | 16,74 | 16,51 | 16,67 | 0,93% | 46.078,00 |
| 09.11.2021 | 16,62 | 16,66 | 16,51 | 16,52 | -0,62% | 49.033,00 |
| 08.11.2021 | 16,81 | 16,87 | 16,60 | 16,62 | -1,24% | 64.934,00 |
| 05.11.2021 | 16,61 | 16,86 | 16,58 | 16,83 | 1,26% | 92.148,00 |
| 04.11.2021 | 16,76 | 16,76 | 16,57 | 16,62 | -0,71% | 106.079,00 |
| 03.11.2021 | 16,46 | 16,78 | 16,30 | 16,74 | 2,12% | 139.289,00 |
| 02.11.2021 | 16,26 | 16,41 | 16,23 | 16,39 | 0,59% | 68.255,00 |
| 01.11.2021 | 16,12 | 16,31 | 16,10 | 16,29 | 1,12% | 56.463,00 |
| 29.10.2021 | 16,05 | 16,17 | 15,64 | 16,11 | 0,30% | 198.799,00 |
| 28.10.2021 | 16,31 | 16,32 | 16,05 | 16,07 | -1,38% | 192.644,00 |
| 27.10.2021 | 16,37 | 16,39 | 16,23 | 16,29 | -0,48% | 62.523,00 |
| 26.10.2021 | 16,33 | 16,43 | 16,22 | 16,37 | 0,33% | 112.490,00 |
| 25.10.2021 | 16,48 | 16,49 | 16,21 | 16,32 | -0,62% | 180.921,00 |
| 22.10.2021 | 16,55 | 16,55 | 16,30 | 16,42 | -0,76% | 162.666,00 |
| 21.10.2021 | 16,53 | 16,66 | 16,42 | 16,54 | -0,33% | 66.446,00 |
| 20.10.2021 | 16,43 | 16,61 | 16,36 | 16,60 | 1,00% | 86.515,00 |
| 19.10.2021 | 16,51 | 16,52 | 16,34 | 16,43 | -0,34% | 96.702,00 |
| 18.10.2021 | 16,55 | 16,57 | 16,41 | 16,49 | -0,49% | 69.612,00 |
| 15.10.2021 | 16,61 | 16,64 | 16,41 | 16,57 | -0,10% | 102.331,00 |
| 14.10.2021 | 16,41 | 16,59 | 16,39 | 16,59 | 1,44% | 76.153,00 |
| 13.10.2021 | 16,42 | 16,42 | 16,17 | 16,35 | -0,41% | 117.292,00 |
| 12.10.2021 | 16,63 | 16,65 | 16,26 | 16,42 | -1,54% | 137.259,00 |
| 11.10.2021 | 16,79 | 16,82 | 16,67 | 16,68 | -0,60% | 77.790,00 |
| 08.10.2021 | 16,85 | 16,95 | 16,73 | 16,78 | -0,47% | 48.087,00 |
| 07.10.2021 | 16,81 | 16,95 | 16,74 | 16,85 | 0,69% | 132.895,00 |
| 06.10.2021 | 17,13 | 17,14 | 16,57 | 16,74 | -2,61% | 251.841,00 |
| 05.10.2021 | 17,42 | 17,62 | 17,13 | 17,19 | -1,25% | 39.157,00 |
| 04.10.2021 | 17,40 | 17,52 | 17,21 | 17,41 | 0,02% | 15.277,00 |
| 01.10.2021 | 17,29 | 17,47 | 17,16 | 17,40 | 0,23% | 26.041,00 |
| 30.09.2021 | 17,59 | 17,67 | 17,33 | 17,36 | -0,82% | 1.342,00 |
| 29.09.2021 | 17,42 | 17,56 | 17,37 | 17,51 | 0,74% | 39.047,00 |
| 28.09.2021 | 17,61 | 17,70 | 17,30 | 17,38 | -1,27% | 45.107,00 |
| 27.09.2021 | 17,56 | 17,76 | 17,50 | 17,60 | 0,79% | 24.707,00 |
| 24.09.2021 | 17,63 | 17,67 | 17,44 | 17,46 | -1,04% | 45.243,00 |
| 23.09.2021 | 17,48 | 17,69 | 17,45 | 17,65 | 1,31% | 45.222,00 |
| 22.09.2021 | 17,30 | 17,49 | 17,26 | 17,42 | 1,09% | 30.485,00 |
| 21.09.2021 | 16,96 | 17,30 | 16,95 | 17,23 | 1,92% | 41.808,00 |
| 20.09.2021 | 17,26 | 17,30 | 16,86 | 16,91 | -2,95% | 119.720,00 |
| 17.09.2021 | 17,50 | 17,58 | 17,34 | 17,42 | -0,42% | 32.367,00 |
| 16.09.2021 | 17,47 | 17,53 | 17,37 | 17,49 | 0,09% | 31.032,00 |
| 15.09.2021 | 17,46 | 17,54 | 17,36 | 17,48 | 0,20% | 31.477,00 |
| 14.09.2021 | 17,54 | 17,56 | 17,37 | 17,44 | -0,52% | 35.741,00 |
| 13.09.2021 | 17,39 | 17,55 | 17,34 | 17,54 | 1,20% | 49.857,00 |
| 10.09.2021 | 17,80 | 17,83 | 17,26 | 17,33 | -2,40% | 185.096,00 |
| 09.09.2021 | 17,92 | 17,95 | 0,00 | 17,75 | -1,45% | 79.570,00 |
| 08.09.2021 | 18,06 | 18,06 | 17,74 | 18,01 | 0,16% | 68.496,00 |
| 07.09.2021 | 18,28 | 18,44 | 17,82 | 17,99 | 0,02% | 109.588,00 |
| 06.09.2021 | 17,86 | 17,99 | 17,75 | 17,98 | 1,10% | 35.815,00 |
| 03.09.2021 | 17,97 | 18,04 | 17,65 | 17,79 | -0,89% | 56.768,00 |
| 02.09.2021 | 18,08 | 18,14 | 17,93 | 17,95 | -0,81% | 66.310,00 |