Börse:
15,175€
0,90%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
15,160€
Ask:
15,190€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2020 | 15,08 | 15,27 | 15,05 | 15,21 | 1,13% | 8.341.577,00 |
| 03.12.2020 | 15,15 | 15,21 | 15,00 | 15,04 | -0,66% | 6.733.759,00 |
| 02.12.2020 | 15,13 | 15,24 | 15,10 | 15,14 | 0,07% | 8.042.324,00 |
| 01.12.2020 | 15,21 | 15,28 | 15,12 | 15,13 | 0,10% | 7.820.804,00 |
| 30.11.2020 | 15,17 | 15,38 | 15,08 | 15,12 | -0,26% | 14.645.176,00 |
| 27.11.2020 | 15,08 | 15,26 | 15,06 | 15,16 | 0,20% | 9.138.149,00 |
| 26.11.2020 | 15,13 | 15,18 | 15,06 | 15,13 | 0,20% | 5.530.536,00 |
| 25.11.2020 | 14,98 | 15,18 | 14,91 | 15,10 | 1,68% | 13.010.781,00 |
| 24.11.2020 | 14,90 | 14,96 | 14,75 | 14,85 | 0,58% | 7.589.731,00 |
| 23.11.2020 | 14,91 | 14,97 | 14,76 | 14,76 | -0,71% | 7.777.873,00 |
| 20.11.2020 | 14,79 | 14,98 | 14,78 | 14,87 | 0,10% | 10.450.269,00 |
| 19.11.2020 | 14,78 | 14,88 | 14,68 | 14,85 | -0,44% | 10.443.379,00 |
| 18.11.2020 | 14,93 | 14,96 | 14,85 | 14,92 | -0,30% | 7.046.827,00 |
| 17.11.2020 | 14,92 | 14,96 | 14,79 | 14,96 | 0,94% | 8.947.524,00 |
| 16.11.2020 | 15,01 | 15,05 | 14,82 | 14,82 | -0,64% | 9.490.351,00 |
| 13.11.2020 | 14,98 | 15,00 | 14,80 | 14,92 | -0,83% | 11.292.526,00 |
| 12.11.2020 | 15,05 | 15,19 | 14,90 | 15,04 | 0,37% | 14.731.897,00 |
| 11.11.2020 | 14,89 | 15,18 | 14,84 | 14,99 | 1,42% | 14.080.502,00 |
| 10.11.2020 | 14,51 | 14,89 | 14,45 | 14,78 | 0,58% | 17.141.846,00 |
| 09.11.2020 | 14,49 | 14,90 | 14,26 | 14,69 | 3,63% | 25.717.259,00 |
| 06.11.2020 | 14,25 | 14,43 | 14,13 | 14,18 | 1,94% | 19.290.745,00 |
| 05.11.2020 | 13,88 | 13,96 | 13,81 | 13,91 | 1,42% | 13.767.486,00 |
| 04.11.2020 | 13,35 | 13,72 | 13,25 | 13,71 | 1,29% | 11.992.299,00 |
| 03.11.2020 | 13,43 | 13,54 | 13,34 | 13,54 | 1,20% | 10.142.028,00 |
| 02.11.2020 | 13,22 | 13,42 | 13,10 | 13,38 | 2,33% | 10.294.207,00 |
| 30.10.2020 | 13,00 | 13,13 | 12,96 | 13,07 | -0,49% | 11.091.937,00 |
| 29.10.2020 | 12,79 | 13,27 | 12,76 | 13,14 | 2,50% | 17.025.751,00 |
| 28.10.2020 | 12,92 | 12,92 | 12,59 | 12,82 | -1,95% | 19.446.164,00 |
| 27.10.2020 | 13,25 | 13,27 | 13,00 | 13,07 | -1,36% | 13.191.954,00 |
| 26.10.2020 | 13,44 | 13,49 | 13,24 | 13,25 | -1,60% | 8.814.403,00 |
| 23.10.2020 | 13,36 | 13,61 | 13,36 | 13,47 | 0,30% | 7.798.365,00 |
| 22.10.2020 | 13,40 | 13,51 | 13,19 | 13,43 | -0,41% | 9.344.198,00 |
| 21.10.2020 | 13,75 | 13,80 | 13,44 | 13,48 | -1,46% | 9.241.325,00 |
| 20.10.2020 | 13,90 | 13,94 | 13,67 | 13,68 | -1,94% | 11.136.709,00 |
| 19.10.2020 | 14,08 | 14,25 | 13,95 | 13,95 | -0,64% | 7.080.615,00 |
| 16.10.2020 | 14,07 | 14,10 | 13,88 | 14,04 | 0,14% | 12.412.963,00 |
| 15.10.2020 | 14,25 | 14,28 | 13,96 | 14,02 | -3,14% | 14.452.672,00 |
| 14.10.2020 | 14,56 | 14,68 | 14,48 | 14,48 | -0,41% | 7.921.554,00 |
| 13.10.2020 | 14,51 | 14,63 | 14,46 | 14,54 | 0,31% | 6.416.983,00 |
| 12.10.2020 | 14,36 | 14,49 | 14,36 | 14,49 | 0,66% | 7.255.979,00 |
| 09.10.2020 | 14,44 | 14,45 | 14,27 | 14,40 | -0,38% | 9.173.480,00 |
| 08.10.2020 | 14,54 | 14,64 | 14,45 | 14,45 | -0,10% | 8.182.334,00 |
| 07.10.2020 | 14,70 | 14,71 | 14,38 | 14,47 | -1,60% | 9.827.930,00 |
| 06.10.2020 | 14,82 | 14,89 | 14,69 | 14,70 | 0,07% | 7.208.707,00 |
| 05.10.2020 | 14,62 | 14,84 | 14,60 | 14,69 | 1,24% | 8.074.685,00 |
| 02.10.2020 | 14,39 | 14,62 | 14,31 | 14,51 | 0,28% | 8.112.644,00 |
| 01.10.2020 | 14,50 | 14,69 | 14,42 | 14,47 | 1,26% | 10.079.675,00 |
| 30.09.2020 | 14,21 | 14,52 | 14,21 | 14,29 | 0,11% | 13.679.168,00 |
| 29.09.2020 | 14,34 | 14,39 | 14,24 | 14,28 | -0,45% | 7.244.736,00 |
| 28.09.2020 | 14,40 | 14,41 | 14,26 | 14,34 | 1,06% | 8.891.027,00 |
| 25.09.2020 | 14,37 | 14,44 | 14,11 | 14,19 | -0,91% | 11.500.439,00 |
| 24.09.2020 | 14,27 | 14,51 | 14,20 | 14,32 | -0,49% | 8.006.391,00 |
| 23.09.2020 | 14,57 | 14,64 | 14,39 | 14,39 | -0,45% | 6.749.867,00 |
| 22.09.2020 | 14,52 | 14,62 | 14,45 | 14,46 | -0,31% | 9.261.904,00 |
| 21.09.2020 | 14,94 | 14,97 | 14,42 | 14,50 | -2,95% | 17.928.604,00 |
| 18.09.2020 | 15,17 | 15,25 | 14,94 | 14,94 | -1,65% | 29.470.987,00 |
| 17.09.2020 | 15,04 | 15,25 | 15,00 | 15,19 | -0,26% | 7.163.913,00 |
| 16.09.2020 | 15,28 | 15,33 | 15,14 | 15,23 | -0,13% | 10.880.753,00 |
| 15.09.2020 | 15,26 | 15,30 | 15,15 | 15,25 | 0,03% | 10.129.340,00 |
| 14.09.2020 | 15,40 | 15,44 | 15,21 | 15,25 | -0,36% | 5.829.679,00 |
| 11.09.2020 | 15,40 | 15,44 | 15,21 | 15,30 | -0,36% | 7.467.374,00 |
| 10.09.2020 | 15,40 | 15,43 | 15,27 | 15,36 | -0,32% | 7.060.928,00 |
| 09.09.2020 | 15,04 | 15,51 | 15,02 | 15,41 | 2,80% | 12.194.552,00 |
| 08.09.2020 | 15,17 | 15,29 | 14,93 | 14,99 | -1,25% | 10.104.904,00 |
| 07.09.2020 | 15,09 | 15,25 | 14,96 | 15,18 | 1,34% | 7.343.394,00 |
| 04.09.2020 | 15,20 | 15,30 | 14,95 | 14,98 | -1,93% | 11.955.368,00 |
| 03.09.2020 | 15,46 | 15,73 | 15,21 | 15,27 | -0,81% | 12.820.728,00 |
| 02.09.2020 | 14,89 | 15,45 | 14,84 | 15,40 | 5,23% | 20.189.595,00 |
| 01.09.2020 | 14,88 | 14,97 | 14,63 | 14,63 | -0,81% | 9.959.420,00 |
| 31.08.2020 | 15,04 | 15,07 | 14,75 | 14,75 | -1,54% | 8.385.408,00 |
| 28.08.2020 | 15,27 | 15,27 | 14,95 | 14,98 | -1,06% | 7.548.009,00 |
| 27.08.2020 | 15,17 | 15,19 | 15,00 | 15,14 | 0,00% | 6.725.044,00 |
| 26.08.2020 | 15,13 | 15,20 | 15,07 | 15,14 | -0,16% | 5.411.785,00 |
| 25.08.2020 | 15,20 | 15,38 | 15,17 | 15,17 | 0,00% | 8.125.400,00 |
| 24.08.2020 | 14,94 | 15,17 | 14,92 | 15,17 | 2,19% | 7.958.425,00 |
| 21.08.2020 | 14,97 | 15,02 | 14,76 | 14,84 | -0,77% | 8.366.119,00 |
| 20.08.2020 | 15,09 | 15,11 | 14,86 | 14,96 | -1,42% | 8.013.976,00 |
| 19.08.2020 | 15,00 | 15,20 | 14,97 | 15,17 | 1,13% | 6.026.527,00 |
| 18.08.2020 | 15,10 | 15,26 | 14,99 | 15,00 | -1,02% | 7.681.688,00 |
| 17.08.2020 | 15,35 | 15,45 | 15,08 | 15,16 | -1,21% | 8.819.578,00 |
| 14.08.2020 | 15,32 | 15,42 | 15,13 | 15,34 | 0,20% | 10.659.680,00 |
| 13.08.2020 | 15,33 | 15,60 | 15,22 | 15,31 | 1,32% | 12.519.252,00 |
| 12.08.2020 | 15,03 | 15,21 | 14,99 | 15,11 | 0,83% | 9.233.900,00 |
| 11.08.2020 | 14,92 | 15,20 | 14,92 | 14,99 | 0,81% | 9.610.756,00 |
| 10.08.2020 | 14,93 | 14,94 | 14,67 | 14,87 | 0,17% | 6.886.295,00 |
| 07.08.2020 | 14,73 | 14,94 | 14,70 | 14,84 | 2,66% | 11.877.875,00 |
| 06.08.2020 | 14,57 | 14,60 | 14,39 | 14,46 | -0,76% | 7.819.169,00 |
| 05.08.2020 | 14,72 | 14,79 | 14,56 | 14,57 | -0,24% | 7.274.996,00 |
| 04.08.2020 | 14,54 | 14,67 | 14,44 | 14,60 | 1,04% | 7.936.595,00 |
| 03.08.2020 | 14,22 | 14,53 | 14,11 | 14,45 | 2,01% | 10.204.841,00 |
| 31.07.2020 | 14,38 | 14,51 | 14,17 | 14,17 | -1,36% | 11.531.047,00 |
| 30.07.2020 | 14,66 | 14,68 | 14,21 | 14,36 | -2,08% | 13.001.102,00 |
| 29.07.2020 | 14,74 | 14,77 | 14,64 | 14,67 | -0,44% | 7.671.141,00 |
| 28.07.2020 | 14,81 | 14,86 | 14,61 | 14,73 | 0,10% | 8.562.256,00 |
| 27.07.2020 | 14,77 | 14,83 | 14,66 | 14,72 | -1,11% | 10.077.612,00 |
| 24.07.2020 | 15,15 | 15,17 | 14,87 | 14,88 | -2,30% | 10.026.278,00 |
| 23.07.2020 | 15,28 | 15,34 | 15,20 | 15,23 | -0,29% | 7.656.147,00 |
| 22.07.2020 | 15,43 | 15,48 | 15,21 | 15,28 | -0,94% | 8.096.387,00 |
| 21.07.2020 | 15,50 | 15,54 | 15,41 | 15,42 | 0,06% | 9.162.609,00 |
| 20.07.2020 | 15,24 | 15,49 | 15,19 | 15,41 | 0,88% | 7.305.828,00 |