21,135€
0,98%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 20,72 | 21,22 | 20,71 | 21,10 | 0,81% | 362.904,00 |
18.04.2024 | 20,92 | 21,02 | 20,85 | 20,93 | 0,29% | 320.675,00 |
17.04.2024 | 20,81 | 21,04 | 20,74 | 20,87 | 0,00% | 290.945,00 |
16.04.2024 | 20,97 | 21,23 | 20,81 | 20,87 | -0,86% | 464.179,00 |
15.04.2024 | 21,13 | 21,25 | 20,96 | 21,05 | 0,05% | 532.193,00 |
12.04.2024 | 21,30 | 21,48 | 21,04 | 21,04 | -1,17% | 553.317,00 |
11.04.2024 | 21,90 | 21,94 | 21,14 | 21,29 | -5,59% | 1.209.791,00 |
10.04.2024 | 22,26 | 22,68 | 22,24 | 22,55 | 1,44% | 710.943,00 |
09.04.2024 | 22,05 | 22,24 | 21,99 | 22,23 | 0,50% | 464.375,00 |
08.04.2024 | 22,09 | 22,16 | 21,87 | 22,12 | 0,32% | 616.080,00 |
05.04.2024 | 22,17 | 22,24 | 21,91 | 22,05 | -0,63% | 668.396,00 |
04.04.2024 | 22,32 | 22,42 | 22,19 | 22,19 | -0,58% | 458.545,00 |
03.04.2024 | 22,33 | 22,56 | 22,18 | 22,32 | -0,53% | 402.648,00 |
02.04.2024 | 22,54 | 22,64 | 22,31 | 22,44 | -0,29% | 606.908,00 |
28.03.2024 | 22,40 | 22,59 | 22,38 | 22,51 | 0,04% | 439.256,00 |
27.03.2024 | 22,26 | 22,53 | 22,20 | 22,50 | 1,24% | 336.703,00 |
26.03.2024 | 22,11 | 22,26 | 22,00 | 22,22 | 0,68% | 279.290,00 |
25.03.2024 | 21,98 | 22,12 | 21,90 | 22,07 | 0,78% | 379.181,00 |
22.03.2024 | 21,95 | 22,07 | 21,86 | 21,90 | -0,39% | 358.430,00 |
21.03.2024 | 21,99 | 22,04 | 21,86 | 21,99 | -0,02% | 312.819,00 |
20.03.2024 | 21,94 | 21,99 | 21,80 | 21,99 | 0,18% | 217.538,00 |
19.03.2024 | 21,66 | 21,96 | 21,62 | 21,95 | 1,50% | 384.766,00 |
18.03.2024 | 21,95 | 21,97 | 21,57 | 21,63 | -1,26% | 393.640,00 |
15.03.2024 | 21,51 | 21,97 | 21,51 | 21,90 | 1,69% | 336.960,00 |
14.03.2024 | 21,70 | 21,73 | 21,45 | 21,54 | -0,53% | 374.164,00 |
13.03.2024 | 21,77 | 21,87 | 21,55 | 21,65 | -0,32% | 401.527,00 |
12.03.2024 | 21,94 | 22,00 | 21,71 | 21,72 | -0,82% | 317.772,00 |
11.03.2024 | 21,87 | 22,07 | 21,78 | 21,90 | 0,23% | 282.750,00 |
08.03.2024 | 22,17 | 22,17 | 21,66 | 21,85 | -1,22% | 476.328,00 |
07.03.2024 | 22,22 | 22,31 | 22,07 | 22,12 | -0,70% | 310.785,00 |
06.03.2024 | 22,24 | 22,38 | 22,17 | 22,28 | 0,32% | 235.270,00 |
05.03.2024 | 22,00 | 22,27 | 21,97 | 22,21 | 0,91% | 300.238,00 |
04.03.2024 | 22,09 | 22,12 | 21,98 | 22,01 | -0,41% | 296.705,00 |
01.03.2024 | 22,06 | 22,16 | 21,93 | 22,10 | 0,02% | 294.143,00 |
29.02.2024 | 22,01 | 22,10 | 21,86 | 22,09 | 0,27% | 293.728,00 |
28.02.2024 | 22,16 | 22,22 | 21,96 | 22,03 | -0,59% | 279.672,00 |
27.02.2024 | 22,06 | 22,17 | 21,92 | 22,16 | 0,59% | 271.994,00 |
26.02.2024 | 22,08 | 22,17 | 21,94 | 22,03 | -0,36% | 281.805,00 |
23.02.2024 | 22,38 | 22,48 | 21,73 | 22,11 | -1,58% | 771.280,00 |
22.02.2024 | 22,25 | 22,51 | 22,25 | 22,47 | 1,19% | 302.779,00 |
21.02.2024 | 22,27 | 22,35 | 22,15 | 22,20 | -0,31% | 147.034,00 |
20.02.2024 | 22,29 | 22,38 | 22,14 | 22,27 | -0,60% | 180.710,00 |
19.02.2024 | 22,17 | 22,41 | 22,17 | 22,41 | 0,76% | 187.228,00 |
16.02.2024 | 22,20 | 22,30 | 22,12 | 22,24 | 0,38% | 328.311,00 |
15.02.2024 | 22,12 | 22,20 | 21,85 | 22,15 | 0,23% | 279.711,00 |
14.02.2024 | 22,22 | 22,26 | 21,92 | 22,10 | -0,45% | 327.973,00 |
13.02.2024 | 22,18 | 22,42 | 22,16 | 22,20 | 0,11% | 175.944,00 |
12.02.2024 | 22,16 | 22,32 | 22,12 | 22,18 | -0,16% | 201.103,00 |
09.02.2024 | 22,20 | 22,27 | 22,08 | 22,21 | 0,18% | 266.072,00 |
08.02.2024 | 22,34 | 22,39 | 22,05 | 22,17 | -1,03% | 295.944,00 |
07.02.2024 | 22,60 | 22,73 | 22,33 | 22,40 | -0,99% | 256.778,00 |
06.02.2024 | 22,67 | 22,74 | 22,41 | 22,63 | 0,09% | 288.757,00 |
05.02.2024 | 22,68 | 22,74 | 22,59 | 22,61 | -0,62% | 205.965,00 |
02.02.2024 | 22,81 | 22,85 | 22,61 | 22,75 | -0,13% | 241.857,00 |
01.02.2024 | 22,73 | 22,93 | 22,64 | 22,78 | 0,26% | 233.734,00 |
31.01.2024 | 22,83 | 22,90 | 22,53 | 22,72 | -0,61% | 312.825,00 |
30.01.2024 | 23,08 | 23,14 | 22,83 | 22,86 | -0,95% | 177.305,00 |
29.01.2024 | 22,93 | 23,14 | 22,90 | 23,08 | 0,76% | 250.150,00 |
26.01.2024 | 23,00 | 23,15 | 22,65 | 22,90 | -1,46% | 466.718,00 |
25.01.2024 | 23,27 | 23,30 | 23,12 | 23,24 | -0,13% | 212.227,00 |
24.01.2024 | 23,28 | 23,40 | 23,20 | 23,27 | 0,19% | 286.649,00 |
23.01.2024 | 23,31 | 23,38 | 23,13 | 23,23 | -0,54% | 248.760,00 |
22.01.2024 | 23,07 | 23,35 | 23,05 | 23,35 | 1,21% | 462.797,00 |
19.01.2024 | 22,92 | 23,10 | 22,89 | 23,07 | 0,52% | 567.868,00 |
18.01.2024 | 22,72 | 22,95 | 22,61 | 22,95 | 0,90% | 263.169,00 |
17.01.2024 | 22,66 | 22,76 | 22,58 | 22,75 | 0,24% | 242.870,00 |
16.01.2024 | 22,61 | 22,85 | 22,55 | 22,69 | 0,35% | 322.762,00 |
15.01.2024 | 22,53 | 22,70 | 22,47 | 22,61 | 0,31% | 298.731,00 |
12.01.2024 | 22,43 | 22,54 | 22,25 | 22,54 | 0,69% | 168.610,00 |
11.01.2024 | 22,56 | 22,61 | 22,31 | 22,39 | -0,49% | 228.533,00 |
10.01.2024 | 22,45 | 22,62 | 22,41 | 22,50 | -0,31% | 220.773,00 |
09.01.2024 | 22,60 | 22,60 | 22,31 | 22,57 | -0,13% | 245.958,00 |
08.01.2024 | 22,41 | 22,60 | 22,17 | 22,60 | 0,56% | 333.731,00 |
05.01.2024 | 22,35 | 22,59 | 22,25 | 22,47 | 0,38% | 311.044,00 |
04.01.2024 | 22,32 | 22,55 | 22,27 | 22,39 | 0,29% | 386.682,00 |
03.01.2024 | 21,96 | 22,41 | 21,93 | 22,32 | 1,57% | 468.106,00 |
02.01.2024 | 21,76 | 22,11 | 21,76 | 21,98 | 1,29% | 526.993,00 |
29.12.2023 | 21,57 | 21,72 | 21,57 | 21,70 | 0,53% | 116.164,00 |
28.12.2023 | 21,65 | 21,70 | 21,56 | 21,58 | -0,21% | 224.904,00 |
27.12.2023 | 21,78 | 21,90 | 21,56 | 21,63 | -0,62% | 369.025,00 |
22.12.2023 | 21,66 | 21,83 | 21,62 | 21,76 | 0,65% | 243.833,00 |
21.12.2023 | 21,60 | 21,69 | 21,55 | 21,62 | 0,32% | 221.089,00 |
20.12.2023 | 21,45 | 21,71 | 21,44 | 21,55 | 0,30% | 330.123,00 |
19.12.2023 | 21,54 | 21,60 | 21,36 | 21,49 | -0,62% | 336.301,00 |
18.12.2023 | 21,56 | 21,64 | 21,41 | 21,62 | 0,30% | 383.800,00 |
15.12.2023 | 21,71 | 21,90 | 21,56 | 21,56 | -0,92% | 708.138,00 |
14.12.2023 | 22,70 | 22,78 | 21,52 | 21,76 | -3,55% | 1.174.529,00 |
13.12.2023 | 22,74 | 22,80 | 22,40 | 22,56 | -0,77% | 485.088,00 |
12.12.2023 | 22,81 | 22,89 | 22,73 | 22,73 | -0,42% | 340.436,00 |
11.12.2023 | 22,63 | 22,90 | 22,60 | 22,83 | 0,93% | 522.432,00 |
08.12.2023 | 22,60 | 22,65 | 22,45 | 22,62 | 0,07% | 245.301,00 |
07.12.2023 | 22,57 | 22,69 | 22,48 | 22,60 | -0,13% | 353.400,00 |
06.12.2023 | 22,60 | 22,72 | 22,53 | 22,63 | 0,35% | 456.647,00 |
05.12.2023 | 22,30 | 22,64 | 22,30 | 22,55 | 1,17% | 425.396,00 |
04.12.2023 | 22,25 | 22,40 | 22,19 | 22,29 | 0,41% | 317.920,00 |
01.12.2023 | 22,01 | 22,27 | 22,01 | 22,20 | 0,89% | 390.024,00 |
30.11.2023 | 21,94 | 22,04 | 21,93 | 22,01 | 0,20% | 212.220,00 |
29.11.2023 | 21,87 | 22,00 | 21,75 | 21,96 | 0,69% | 210.360,00 |
28.11.2023 | 21,94 | 21,98 | 21,75 | 21,81 | -0,68% | 208.984,00 |
27.11.2023 | 21,82 | 22,06 | 21,77 | 21,96 | 0,60% | 389.984,00 |