Börse:
19,581€
-0,94%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
19,528€
Ask:
19,634€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2022 | 19,75 | 19,85 | 19,57 | 19,69 | -0,36% | 6.396.648,00 |
| 25.11.2022 | 19,76 | 19,83 | 19,68 | 19,77 | 0,32% | 5.319.970,00 |
| 24.11.2022 | 19,59 | 19,86 | 19,57 | 19,70 | 0,73% | 5.886.830,00 |
| 23.11.2022 | 19,64 | 19,68 | 19,52 | 19,56 | -0,21% | 6.121.969,00 |
| 22.11.2022 | 19,52 | 19,78 | 19,51 | 19,60 | 0,37% | 5.421.311,00 |
| 21.11.2022 | 19,30 | 19,61 | 19,29 | 19,53 | 3,55% | 6.735.346,00 |
| 11.11.2022 | 19,47 | 19,48 | 18,60 | 18,86 | -2,82% | 14.515.873,00 |
| 10.11.2022 | 19,39 | 19,66 | 18,95 | 19,41 | -1,53% | 16.926.958,00 |
| 09.11.2022 | 19,75 | 19,77 | 19,53 | 19,71 | 0,19% | 5.926.172,00 |
| 08.11.2022 | 19,65 | 19,70 | 19,58 | 19,67 | 0,13% | 4.353.129,00 |
| 07.11.2022 | 19,52 | 19,70 | 19,46 | 19,65 | 0,19% | 5.356.680,00 |
| 04.11.2022 | 19,55 | 19,80 | 19,38 | 19,61 | 1,05% | 8.304.901,00 |
| 03.11.2022 | 19,48 | 19,55 | 19,27 | 19,40 | -0,49% | 4.507.689,00 |
| 02.11.2022 | 19,49 | 19,56 | 19,38 | 19,50 | 0,78% | 6.249.643,00 |
| 01.11.2022 | 19,22 | 19,44 | 19,21 | 19,35 | 0,97% | 4.925.599,00 |
| 31.10.2022 | 19,25 | 19,34 | 19,12 | 19,16 | -0,70% | 7.635.744,00 |
| 28.10.2022 | 18,76 | 19,42 | 18,76 | 19,30 | 3,39% | 10.738.067,00 |
| 27.10.2022 | 18,62 | 18,76 | 18,54 | 18,67 | 0,14% | 5.786.078,00 |
| 26.10.2022 | 18,50 | 18,64 | 18,48 | 18,64 | 0,65% | 5.943.060,00 |
| 25.10.2022 | 18,36 | 18,53 | 18,33 | 18,52 | 1,18% | 5.738.070,00 |
| 24.10.2022 | 18,05 | 18,44 | 18,05 | 18,31 | 1,38% | 5.894.474,00 |
| 21.10.2022 | 18,12 | 18,27 | 17,98 | 18,06 | -0,74% | 8.812.616,00 |
| 20.10.2022 | 18,18 | 18,33 | 18,03 | 18,19 | -0,22% | 6.076.393,00 |
| 19.10.2022 | 18,17 | 18,32 | 18,16 | 18,23 | 0,87% | 5.266.379,00 |
| 18.10.2022 | 18,18 | 18,26 | 17,99 | 18,07 | -0,12% | 5.171.356,00 |
| 17.10.2022 | 17,88 | 18,20 | 17,85 | 18,09 | 1,45% | 4.913.812,00 |
| 14.10.2022 | 17,70 | 17,95 | 17,64 | 17,84 | 1,54% | 7.321.687,00 |
| 13.10.2022 | 17,66 | 17,81 | 17,36 | 17,57 | -0,91% | 7.624.040,00 |
| 12.10.2022 | 17,61 | 17,80 | 17,45 | 17,73 | 0,14% | 5.728.196,00 |
| 11.10.2022 | 17,64 | 17,76 | 17,53 | 17,70 | -0,03% | 4.656.221,00 |
| 10.10.2022 | 17,51 | 17,86 | 17,50 | 17,71 | 0,61% | 4.819.154,00 |
| 07.10.2022 | 17,59 | 17,82 | 17,52 | 17,60 | -0,25% | 5.917.199,00 |
| 06.10.2022 | 17,96 | 18,00 | 17,63 | 17,65 | -1,70% | 5.076.668,00 |
| 05.10.2022 | 18,26 | 18,30 | 17,93 | 17,95 | -2,47% | 5.147.082,00 |
| 04.10.2022 | 18,00 | 18,41 | 17,94 | 18,41 | 3,08% | 10.210.497,00 |
| 03.10.2022 | 17,41 | 17,92 | 17,35 | 17,86 | 2,08% | 5.814.357,00 |
| 30.09.2022 | 17,72 | 17,77 | 17,42 | 17,49 | -0,83% | 12.460.510,00 |
| 29.09.2022 | 17,82 | 17,89 | 17,46 | 17,64 | -1,38% | 6.998.501,00 |
| 28.09.2022 | 17,74 | 17,88 | 17,51 | 17,88 | 0,40% | 8.451.504,00 |
| 27.09.2022 | 17,95 | 18,05 | 17,81 | 17,81 | -0,12% | 7.412.921,00 |
| 26.09.2022 | 18,21 | 18,30 | 17,82 | 17,83 | -2,63% | 8.916.717,00 |
| 23.09.2022 | 18,65 | 18,67 | 18,26 | 18,32 | -1,41% | 7.708.401,00 |
| 22.09.2022 | 18,62 | 18,85 | 18,55 | 18,58 | -0,59% | 6.929.191,00 |
| 21.09.2022 | 18,68 | 18,80 | 18,63 | 18,69 | -0,27% | 5.078.142,00 |
| 20.09.2022 | 19,09 | 19,11 | 18,69 | 18,74 | -1,31% | 6.623.950,00 |
| 19.09.2022 | 18,82 | 19,11 | 18,64 | 18,99 | 0,61% | 6.286.423,00 |
| 16.09.2022 | 19,05 | 19,14 | 18,87 | 18,87 | -1,13% | 14.685.896,00 |
| 15.09.2022 | 19,20 | 19,31 | 19,05 | 19,09 | 0,19% | 8.194.000,00 |
| 14.09.2022 | 19,19 | 19,32 | 18,94 | 19,05 | -1,03% | 6.854.697,00 |
| 13.09.2022 | 19,40 | 19,60 | 19,20 | 19,25 | -0,69% | 7.224.769,00 |
| 12.09.2022 | 19,55 | 19,59 | 19,30 | 19,38 | -0,86% | 8.307.423,00 |
| 09.09.2022 | 19,03 | 19,61 | 18,99 | 19,55 | 3,86% | 14.001.554,00 |
| 08.09.2022 | 18,98 | 19,02 | 18,59 | 18,82 | -0,35% | 7.193.604,00 |
| 07.09.2022 | 18,78 | 18,96 | 18,71 | 18,89 | 0,33% | 5.542.173,00 |
| 06.09.2022 | 18,95 | 18,99 | 18,77 | 18,83 | -0,39% | 5.219.656,00 |
| 05.09.2022 | 18,76 | 18,94 | 18,66 | 18,90 | -0,43% | 5.385.136,00 |
| 02.09.2022 | 18,75 | 19,00 | 18,63 | 18,98 | 1,53% | 6.808.152,00 |
| 01.09.2022 | 18,74 | 18,80 | 18,59 | 18,70 | -0,48% | 7.307.600,00 |
| 31.08.2022 | 19,00 | 19,08 | 18,74 | 18,79 | -0,32% | 10.820.679,00 |
| 30.08.2022 | 18,85 | 19,00 | 18,78 | 18,85 | 0,40% | 5.602.761,00 |
| 29.08.2022 | 18,54 | 18,81 | 18,52 | 18,77 | 0,51% | 4.912.571,00 |
| 26.08.2022 | 18,93 | 18,96 | 18,63 | 18,68 | -1,07% | 9.597.996,00 |
| 25.08.2022 | 18,82 | 18,95 | 18,78 | 18,88 | 0,79% | 3.981.091,00 |
| 24.08.2022 | 18,74 | 18,84 | 18,69 | 18,73 | -0,21% | 3.902.187,00 |
| 23.08.2022 | 18,99 | 19,04 | 18,73 | 18,77 | -1,15% | 5.566.234,00 |
| 22.08.2022 | 18,85 | 19,06 | 18,79 | 18,99 | 0,49% | 7.741.824,00 |
| 19.08.2022 | 18,62 | 18,90 | 18,62 | 18,90 | 0,53% | 8.115.750,00 |
| 18.08.2022 | 18,80 | 18,89 | 18,72 | 18,80 | -0,37% | 4.967.963,00 |
| 17.08.2022 | 19,11 | 19,20 | 18,85 | 18,87 | -1,29% | 5.543.189,00 |
| 16.08.2022 | 18,76 | 19,11 | 18,72 | 19,11 | 1,89% | 6.945.674,00 |
| 15.08.2022 | 18,80 | 18,88 | 18,62 | 18,76 | 0,40% | 3.386.720,00 |
| 12.08.2022 | 19,01 | 19,02 | 18,66 | 18,68 | -1,34% | 6.020.426,00 |
| 11.08.2022 | 19,00 | 19,11 | 18,73 | 18,94 | 0,43% | 6.767.231,00 |
| 10.08.2022 | 18,99 | 19,14 | 18,77 | 18,86 | -0,68% | 6.670.865,00 |
| 09.08.2022 | 18,74 | 19,02 | 18,69 | 18,99 | 1,13% | 6.142.038,00 |
| 08.08.2022 | 18,90 | 18,99 | 18,70 | 18,77 | -0,04% | 4.940.892,00 |
| 05.08.2022 | 18,60 | 18,88 | 18,50 | 18,78 | 0,88% | 6.019.741,00 |
| 04.08.2022 | 18,74 | 18,79 | 18,57 | 18,62 | -0,23% | 6.320.318,00 |
| 03.08.2022 | 18,82 | 18,82 | 18,53 | 18,66 | -1,05% | 7.739.774,00 |
| 02.08.2022 | 18,72 | 18,93 | 18,67 | 18,86 | 1,10% | 6.657.333,00 |
| 01.08.2022 | 18,61 | 18,87 | 18,61 | 18,65 | 0,79% | 6.600.068,00 |
| 29.07.2022 | 18,44 | 18,64 | 18,27 | 18,51 | 0,62% | 10.254.830,00 |
| 28.07.2022 | 18,54 | 18,55 | 18,10 | 18,39 | -0,56% | 7.046.143,00 |
| 27.07.2022 | 18,14 | 18,58 | 17,93 | 18,50 | 2,02% | 10.665.757,00 |
| 26.07.2022 | 18,09 | 18,13 | 17,95 | 18,13 | -0,29% | 7.278.770,00 |
| 25.07.2022 | 18,08 | 18,46 | 18,05 | 18,18 | 0,10% | 7.429.260,00 |
| 22.07.2022 | 18,61 | 18,67 | 18,06 | 18,16 | -3,04% | 14.477.196,00 |
| 21.07.2022 | 18,95 | 18,95 | 18,28 | 18,73 | -0,69% | 10.557.482,00 |
| 20.07.2022 | 19,07 | 19,10 | 18,76 | 18,86 | -1,14% | 8.686.283,00 |
| 19.07.2022 | 19,00 | 19,18 | 18,86 | 19,08 | 0,75% | 8.406.137,00 |
| 18.07.2022 | 19,10 | 19,22 | 18,89 | 18,94 | -0,74% | 7.702.913,00 |
| 15.07.2022 | 18,90 | 19,13 | 18,83 | 19,08 | 1,71% | 9.093.023,00 |
| 14.07.2022 | 19,10 | 19,14 | 18,61 | 18,76 | -2,23% | 10.093.506,00 |
| 13.07.2022 | 19,29 | 19,31 | 18,93 | 19,19 | -0,61% | 7.646.071,00 |
| 12.07.2022 | 19,26 | 19,34 | 18,95 | 19,31 | 0,45% | 8.559.571,00 |
| 11.07.2022 | 19,21 | 19,29 | 19,06 | 19,22 | 0,03% | 5.959.090,00 |
| 08.07.2022 | 19,14 | 19,33 | 19,10 | 19,22 | 0,07% | 8.041.286,00 |
| 07.07.2022 | 19,11 | 19,27 | 19,09 | 19,20 | 0,98% | 12.348.140,00 |
| 06.07.2022 | 19,06 | 19,22 | 18,91 | 19,02 | 0,81% | 10.556.499,00 |
| 05.07.2022 | 19,34 | 19,35 | 18,76 | 18,86 | -2,09% | 11.348.927,00 |