Börse:
17,858€
1,06%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
17,844€
Ask:
17,872€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 17,76 | 17,90 | 17,68 | 17,88 | 1,21% | 6.462.014,00 |
| 22.07.2021 | 17,95 | 17,95 | 17,67 | 17,67 | -1,21% | 8.067.975,00 |
| 21.07.2021 | 17,61 | 17,94 | 17,53 | 17,89 | 2,01% | 7.491.821,00 |
| 20.07.2021 | 17,71 | 17,87 | 17,49 | 17,53 | -0,05% | 8.960.821,00 |
| 19.07.2021 | 18,27 | 18,32 | 17,50 | 17,54 | -4,37% | 13.197.311,00 |
| 16.07.2021 | 18,25 | 18,43 | 18,23 | 18,34 | 0,68% | 7.000.971,00 |
| 15.07.2021 | 18,31 | 18,35 | 18,20 | 18,22 | -0,50% | 4.622.409,00 |
| 14.07.2021 | 18,34 | 18,35 | 18,18 | 18,31 | -0,56% | 4.918.321,00 |
| 13.07.2021 | 18,27 | 18,42 | 18,19 | 18,42 | 0,79% | 6.544.165,00 |
| 12.07.2021 | 18,01 | 18,29 | 17,95 | 18,27 | 1,51% | 6.727.694,00 |
| 09.07.2021 | 17,82 | 18,01 | 17,78 | 18,00 | 1,17% | 7.057.808,00 |
| 08.07.2021 | 17,89 | 18,05 | 17,72 | 17,79 | -1,17% | 9.681.147,00 |
| 07.07.2021 | 17,85 | 18,00 | 17,77 | 18,00 | 1,01% | 7.336.553,00 |
| 06.07.2021 | 17,92 | 17,92 | 17,76 | 17,82 | -0,62% | 6.382.023,00 |
| 05.07.2021 | 17,93 | 17,97 | 17,79 | 17,93 | -0,20% | 3.688.640,00 |
| 02.07.2021 | 17,88 | 17,97 | 17,84 | 17,97 | 0,55% | 5.462.003,00 |
| 01.07.2021 | 17,90 | 17,98 | 17,74 | 17,87 | 0,34% | 5.115.220,00 |
| 30.06.2021 | 17,96 | 18,03 | 17,76 | 17,81 | -1,03% | 8.436.059,00 |
| 29.06.2021 | 17,91 | 18,04 | 17,90 | 18,00 | 0,46% | 7.232.415,00 |
| 28.06.2021 | 17,85 | 17,94 | 17,80 | 17,92 | 0,21% | 5.484.090,00 |
| 25.06.2021 | 17,86 | 17,89 | 17,74 | 17,88 | 0,03% | 5.687.438,00 |
| 24.06.2021 | 17,83 | 17,88 | 17,71 | 17,87 | 0,74% | 6.235.339,00 |
| 23.06.2021 | 17,99 | 18,00 | 17,74 | 17,74 | -1,31% | 6.948.564,00 |
| 22.06.2021 | 17,88 | 17,98 | 17,79 | 17,98 | 0,92% | 6.214.115,00 |
| 21.06.2021 | 17,53 | 17,83 | 17,51 | 17,81 | 1,23% | 5.875.564,00 |
| 18.06.2021 | 17,74 | 17,79 | 17,56 | 17,60 | -0,91% | 13.499.558,00 |
| 17.06.2021 | 17,71 | 17,80 | 17,60 | 17,76 | -0,29% | 7.153.028,00 |
| 16.06.2021 | 17,88 | 17,96 | 17,81 | 17,81 | -0,35% | 6.873.193,00 |
| 15.06.2021 | 17,86 | 17,99 | 17,83 | 17,87 | 0,47% | 7.651.775,00 |
| 14.06.2021 | 17,84 | 17,96 | 17,79 | 17,79 | -0,03% | 5.796.902,00 |
| 11.06.2021 | 17,70 | 17,82 | 17,59 | 17,79 | 0,55% | 7.807.335,00 |
| 10.06.2021 | 17,47 | 17,72 | 17,38 | 17,70 | 1,78% | 8.059.032,00 |
| 09.06.2021 | 17,45 | 17,46 | 17,33 | 17,39 | -0,20% | 4.053.829,00 |
| 08.06.2021 | 17,48 | 17,52 | 17,31 | 17,42 | -0,13% | 6.250.846,00 |
| 07.06.2021 | 17,30 | 17,46 | 17,26 | 17,44 | 0,93% | 6.171.440,00 |
| 04.06.2021 | 17,27 | 17,33 | 17,21 | 17,28 | 0,13% | 4.051.080,00 |
| 03.06.2021 | 17,24 | 17,31 | 17,12 | 17,26 | 0,08% | 4.289.741,00 |
| 02.06.2021 | 17,25 | 17,36 | 17,21 | 17,25 | 0,41% | 6.805.031,00 |
| 01.06.2021 | 17,08 | 17,24 | 17,08 | 17,18 | 1,07% | 6.375.209,00 |
| 31.05.2021 | 17,07 | 17,10 | 16,99 | 16,99 | -0,53% | 3.856.479,00 |
| 28.05.2021 | 17,08 | 17,09 | 16,95 | 17,08 | 0,41% | 6.152.253,00 |
| 27.05.2021 | 17,10 | 17,15 | 17,00 | 17,01 | -0,46% | 9.107.835,00 |
| 26.05.2021 | 17,25 | 17,27 | 17,09 | 17,09 | -0,45% | 5.764.783,00 |
| 25.05.2021 | 17,25 | 17,26 | 17,14 | 17,17 | 0,00% | 8.786.033,00 |
| 21.05.2021 | 17,00 | 17,22 | 16,99 | 17,17 | 0,95% | 10.933.087,00 |
| 20.05.2021 | 16,89 | 17,01 | 16,73 | 17,01 | 2,51% | 10.679.031,00 |
| 19.05.2021 | 16,83 | 16,95 | 16,49 | 16,59 | -2,79% | 12.515.711,00 |
| 18.05.2021 | 17,30 | 17,34 | 17,07 | 17,07 | -1,18% | 10.349.303,00 |
| 17.05.2021 | 16,96 | 17,37 | 16,94 | 17,27 | 2,74% | 15.742.514,00 |
| 14.05.2021 | 16,67 | 16,82 | 16,59 | 16,81 | 1,17% | 8.800.068,00 |
| 13.05.2021 | 16,62 | 16,67 | 16,23 | 16,62 | -0,56% | 11.667.198,00 |
| 12.05.2021 | 16,61 | 16,82 | 16,49 | 16,71 | 2,21% | 13.598.896,00 |
| 11.05.2021 | 16,62 | 16,68 | 16,26 | 16,35 | -1,79% | 10.769.854,00 |
| 10.05.2021 | 16,56 | 16,71 | 16,52 | 16,65 | 0,69% | 9.592.234,00 |
| 07.05.2021 | 16,57 | 16,59 | 16,49 | 16,53 | 0,01% | 6.886.014,00 |
| 06.05.2021 | 16,40 | 16,60 | 16,38 | 16,53 | 0,73% | 8.273.355,00 |
| 05.05.2021 | 16,32 | 16,44 | 16,26 | 16,41 | 1,99% | 9.279.808,00 |
| 04.05.2021 | 16,13 | 16,32 | 16,05 | 16,09 | -0,04% | 12.293.163,00 |
| 03.05.2021 | 16,07 | 16,12 | 15,99 | 16,10 | 0,61% | 5.067.526,00 |
| 30.04.2021 | 15,94 | 16,08 | 15,94 | 16,00 | 0,31% | 9.115.233,00 |
| 29.04.2021 | 16,07 | 16,14 | 15,91 | 15,95 | -0,19% | 7.744.393,00 |
| 28.04.2021 | 16,06 | 16,11 | 15,98 | 15,98 | -0,11% | 6.443.631,00 |
| 27.04.2021 | 16,02 | 16,12 | 16,00 | 16,00 | -0,29% | 7.363.250,00 |
| 26.04.2021 | 16,09 | 16,17 | 16,02 | 16,04 | -0,24% | 5.895.275,00 |
| 23.04.2021 | 16,17 | 16,17 | 15,96 | 16,08 | -0,43% | 8.076.474,00 |
| 22.04.2021 | 16,10 | 16,15 | 15,98 | 16,15 | 0,75% | 6.288.953,00 |
| 21.04.2021 | 16,08 | 16,11 | 15,96 | 16,03 | -0,10% | 7.281.198,00 |
| 20.04.2021 | 16,18 | 16,19 | 16,01 | 16,05 | -0,90% | 8.375.658,00 |
| 19.04.2021 | 16,12 | 16,22 | 16,05 | 16,19 | 0,43% | 7.627.028,00 |
| 16.04.2021 | 16,01 | 16,14 | 15,96 | 16,12 | 0,83% | 10.222.550,00 |
| 15.04.2021 | 16,09 | 16,10 | 15,96 | 15,99 | -0,49% | 9.225.277,00 |
| 14.04.2021 | 16,01 | 16,08 | 15,85 | 16,07 | -0,16% | 10.131.420,00 |
| 13.04.2021 | 16,28 | 16,28 | 16,03 | 16,10 | -1,26% | 11.855.362,00 |
| 12.04.2021 | 16,38 | 16,48 | 16,28 | 16,30 | -0,91% | 8.313.243,00 |
| 09.04.2021 | 16,63 | 16,65 | 16,38 | 16,45 | -1,12% | 10.290.410,00 |
| 08.04.2021 | 16,58 | 16,64 | 16,53 | 16,64 | 0,39% | 8.211.446,00 |
| 07.04.2021 | 16,60 | 16,81 | 16,54 | 16,57 | 0,02% | 10.165.696,00 |
| 06.04.2021 | 16,80 | 16,82 | 16,56 | 16,57 | -3,94% | 15.506.357,00 |
| 01.04.2021 | 17,21 | 17,25 | 17,04 | 17,25 | 0,47% | 11.935.524,00 |
| 31.03.2021 | 17,18 | 17,34 | 17,14 | 17,17 | 0,32% | 13.988.562,00 |
| 30.03.2021 | 17,27 | 17,36 | 17,07 | 17,12 | -0,12% | 11.890.812,00 |
| 29.03.2021 | 16,93 | 17,16 | 16,90 | 17,14 | 1,75% | 8.912.808,00 |
| 26.03.2021 | 16,81 | 16,92 | 16,80 | 16,84 | 0,63% | 7.984.626,00 |
| 25.03.2021 | 16,74 | 16,83 | 16,62 | 16,74 | 0,06% | 8.288.225,00 |
| 24.03.2021 | 16,71 | 16,76 | 16,55 | 16,73 | -0,15% | 7.865.475,00 |
| 23.03.2021 | 16,49 | 16,80 | 16,41 | 16,75 | 1,85% | 11.485.802,00 |
| 22.03.2021 | 16,47 | 16,54 | 16,37 | 16,45 | -0,15% | 8.218.161,00 |
| 19.03.2021 | 16,77 | 16,83 | 16,47 | 16,47 | -1,70% | 24.872.624,00 |
| 18.03.2021 | 16,68 | 16,94 | 16,66 | 16,76 | 0,78% | 14.548.527,00 |
| 17.03.2021 | 16,54 | 16,69 | 16,48 | 16,63 | 0,85% | 11.621.774,00 |
| 16.03.2021 | 16,73 | 16,74 | 16,42 | 16,49 | -0,84% | 11.891.472,00 |
| 15.03.2021 | 16,65 | 16,76 | 16,58 | 16,63 | 0,85% | 11.905.878,00 |
| 12.03.2021 | 16,02 | 16,60 | 15,99 | 16,49 | 1,63% | 16.171.808,00 |
| 11.03.2021 | 16,25 | 16,27 | 16,12 | 16,22 | 0,12% | 10.061.421,00 |
| 10.03.2021 | 15,51 | 16,22 | 15,51 | 16,20 | 5,09% | 26.972.220,00 |
| 09.03.2021 | 15,30 | 15,48 | 15,28 | 15,42 | 0,65% | 16.177.715,00 |
| 08.03.2021 | 15,04 | 15,32 | 15,03 | 15,32 | 2,10% | 13.967.054,00 |
| 05.03.2021 | 14,94 | 15,05 | 14,90 | 15,00 | 0,10% | 11.334.123,00 |
| 04.03.2021 | 14,82 | 15,04 | 14,82 | 14,99 | 0,54% | 11.556.015,00 |
| 03.03.2021 | 15,03 | 15,08 | 14,84 | 14,91 | -0,63% | 10.564.407,00 |