Börse:
16,210€
1,58%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
16,194€
Ask:
16,226€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2022 | 15,90 | 16,27 | 15,84 | 16,20 | 1,50% | 13.662.570,00 |
| 18.01.2022 | 15,87 | 16,01 | 15,80 | 15,96 | 0,08% | 9.607.142,00 |
| 17.01.2022 | 16,06 | 16,08 | 15,88 | 15,95 | -0,10% | 6.404.439,00 |
| 14.01.2022 | 15,90 | 16,05 | 15,76 | 15,96 | -0,40% | 7.381.297,00 |
| 13.01.2022 | 16,00 | 16,04 | 15,89 | 16,03 | 0,06% | 7.602.807,00 |
| 12.01.2022 | 15,99 | 16,11 | 15,94 | 16,02 | 1,00% | 8.532.849,00 |
| 11.01.2022 | 15,65 | 15,92 | 15,58 | 15,86 | 2,13% | 11.389.486,00 |
| 10.01.2022 | 16,25 | 16,27 | 15,51 | 15,53 | -4,02% | 19.689.207,00 |
| 07.01.2022 | 16,37 | 16,45 | 16,10 | 16,18 | -1,74% | 12.889.411,00 |
| 06.01.2022 | 16,32 | 16,53 | 16,31 | 16,46 | -0,04% | 9.105.770,00 |
| 05.01.2022 | 16,51 | 16,57 | 16,43 | 16,47 | -0,36% | 8.758.537,00 |
| 04.01.2022 | 16,59 | 16,61 | 16,44 | 16,53 | -0,10% | 8.616.222,00 |
| 03.01.2022 | 16,38 | 16,62 | 16,34 | 16,55 | 1,51% | 9.016.107,00 |
| 30.12.2021 | 16,24 | 16,30 | 16,14 | 16,30 | 0,51% | 5.245.909,00 |
| 29.12.2021 | 16,41 | 16,47 | 16,22 | 16,22 | -1,63% | 6.219.279,00 |
| 28.12.2021 | 16,22 | 16,49 | 16,20 | 16,49 | 1,46% | 6.769.197,00 |
| 27.12.2021 | 16,20 | 16,27 | 16,12 | 16,25 | 0,27% | 4.586.995,00 |
| 23.12.2021 | 15,98 | 16,25 | 15,96 | 16,20 | 1,63% | 7.531.468,00 |
| 22.12.2021 | 15,94 | 15,96 | 15,75 | 15,94 | 0,13% | 7.431.504,00 |
| 21.12.2021 | 15,81 | 15,97 | 15,76 | 15,92 | 1,44% | 7.174.800,00 |
| 20.12.2021 | 15,82 | 15,90 | 15,55 | 15,70 | -2,19% | 9.983.301,00 |
| 17.12.2021 | 16,09 | 16,29 | 16,05 | 16,05 | -0,67% | 25.342.815,00 |
| 16.12.2021 | 16,18 | 16,31 | 16,05 | 16,16 | 0,67% | 12.490.509,00 |
| 15.12.2021 | 16,18 | 16,22 | 16,00 | 16,05 | -0,64% | 7.161.678,00 |
| 14.12.2021 | 16,06 | 16,21 | 15,99 | 16,15 | 0,98% | 7.765.629,00 |
| 13.12.2021 | 15,90 | 16,07 | 15,86 | 16,00 | 0,92% | 7.308.480,00 |
| 10.12.2021 | 15,81 | 15,98 | 15,73 | 15,85 | -0,40% | 7.551.206,00 |
| 09.12.2021 | 16,05 | 16,13 | 15,92 | 15,92 | -0,96% | 7.242.371,00 |
| 08.12.2021 | 16,00 | 16,21 | 15,93 | 16,07 | 0,20% | 8.484.758,00 |
| 07.12.2021 | 15,97 | 16,12 | 15,86 | 16,04 | 1,02% | 10.390.502,00 |
| 06.12.2021 | 15,60 | 15,91 | 15,48 | 15,88 | 2,68% | 11.158.805,00 |
| 03.12.2021 | 15,72 | 15,75 | 15,43 | 15,46 | -0,81% | 12.478.087,00 |
| 02.12.2021 | 15,80 | 15,85 | 15,47 | 15,59 | -2,47% | 15.805.115,00 |
| 01.12.2021 | 15,66 | 16,03 | 15,62 | 15,98 | 2,53% | 11.201.813,00 |
| 30.11.2021 | 15,95 | 15,96 | 15,59 | 15,59 | -2,82% | 29.812.680,00 |
| 29.11.2021 | 16,14 | 16,22 | 16,00 | 16,04 | -0,67% | 12.124.516,00 |
| 26.11.2021 | 16,56 | 16,57 | 16,14 | 16,15 | -4,17% | 15.869.433,00 |
| 25.11.2021 | 16,90 | 16,94 | 16,78 | 16,85 | -0,12% | 5.537.588,00 |
| 24.11.2021 | 16,99 | 16,99 | 16,72 | 16,87 | -0,38% | 10.930.448,00 |
| 23.11.2021 | 16,79 | 16,96 | 16,69 | 16,93 | 0,14% | 10.850.643,00 |
| 22.11.2021 | 16,59 | 16,93 | 16,55 | 16,91 | 2,60% | 11.644.445,00 |
| 19.11.2021 | 16,73 | 16,77 | 16,38 | 16,48 | -1,39% | 14.198.467,00 |
| 18.11.2021 | 16,87 | 16,94 | 16,71 | 16,71 | -0,57% | 7.607.565,00 |
| 17.11.2021 | 16,75 | 16,82 | 16,66 | 16,81 | 0,54% | 6.598.125,00 |
| 16.11.2021 | 16,78 | 16,92 | 16,72 | 16,72 | -0,11% | 8.170.208,00 |
| 15.11.2021 | 17,04 | 17,06 | 16,73 | 16,74 | -1,75% | 8.606.709,00 |
| 12.11.2021 | 17,14 | 17,19 | 16,92 | 17,04 | 2,00% | 12.674.711,00 |
| 11.11.2021 | 16,72 | 16,79 | 16,64 | 16,70 | -0,10% | 6.594.176,00 |
| 10.11.2021 | 16,57 | 16,72 | 16,54 | 16,72 | 1,09% | 7.581.151,00 |
| 09.11.2021 | 16,62 | 16,66 | 16,53 | 16,54 | -0,39% | 6.418.958,00 |
| 08.11.2021 | 16,77 | 16,81 | 16,60 | 16,60 | -1,37% | 5.553.701,00 |
| 05.11.2021 | 16,65 | 16,86 | 16,64 | 16,83 | 1,32% | 9.748.005,00 |
| 04.11.2021 | 16,69 | 16,73 | 16,57 | 16,61 | -0,16% | 8.824.001,00 |
| 03.11.2021 | 16,44 | 16,74 | 16,30 | 16,64 | 1,56% | 13.658.510,00 |
| 02.11.2021 | 16,25 | 16,40 | 16,23 | 16,38 | 0,84% | 7.135.448,00 |
| 01.11.2021 | 16,12 | 16,31 | 16,10 | 16,25 | 1,04% | 6.964.640,00 |
| 29.10.2021 | 16,00 | 16,08 | 15,64 | 16,08 | 0,29% | 14.141.243,00 |
| 28.10.2021 | 16,21 | 16,22 | 16,03 | 16,03 | -1,35% | 9.470.774,00 |
| 27.10.2021 | 16,35 | 16,37 | 16,23 | 16,25 | -0,78% | 6.366.730,00 |
| 26.10.2021 | 16,27 | 16,43 | 16,22 | 16,38 | 0,60% | 6.910.156,00 |
| 25.10.2021 | 16,40 | 16,41 | 16,21 | 16,28 | -0,68% | 8.624.215,00 |
| 22.10.2021 | 16,38 | 16,43 | 16,30 | 16,39 | -0,70% | 7.832.020,00 |
| 21.10.2021 | 16,50 | 16,66 | 16,42 | 16,51 | -0,12% | 6.202.597,00 |
| 20.10.2021 | 16,40 | 16,53 | 16,36 | 16,53 | 0,83% | 6.545.089,00 |
| 19.10.2021 | 16,47 | 16,51 | 16,33 | 16,39 | -0,56% | 6.478.640,00 |
| 18.10.2021 | 16,49 | 16,54 | 16,41 | 16,49 | -0,24% | 6.120.739,00 |
| 15.10.2021 | 16,52 | 16,61 | 16,41 | 16,53 | -0,02% | 9.202.391,00 |
| 14.10.2021 | 16,44 | 16,58 | 16,39 | 16,53 | 0,92% | 10.181.989,00 |
| 13.10.2021 | 16,37 | 16,39 | 16,17 | 16,38 | 0,00% | 12.562.036,00 |
| 12.10.2021 | 16,50 | 16,60 | 16,26 | 16,38 | -2,01% | 11.559.070,00 |
| 11.10.2021 | 16,74 | 16,81 | 16,67 | 16,72 | -0,30% | 7.031.556,00 |
| 08.10.2021 | 16,88 | 16,95 | 16,73 | 16,77 | -0,58% | 7.846.841,00 |
| 07.10.2021 | 16,86 | 16,95 | 16,74 | 16,86 | 1,21% | 12.183.317,00 |
| 06.10.2021 | 16,90 | 16,97 | 16,57 | 16,66 | -5,37% | 27.201.255,00 |
| 05.10.2021 | 17,33 | 17,62 | 17,28 | 17,61 | 1,31% | 5.606.271,00 |
| 04.10.2021 | 17,26 | 17,51 | 17,21 | 17,38 | 0,10% | 4.708.908,00 |
| 01.10.2021 | 17,25 | 17,47 | 17,19 | 17,36 | -0,20% | 5.598.305,00 |
| 30.09.2021 | 17,62 | 17,66 | 17,40 | 17,40 | -0,80% | 9.989.810,00 |
| 29.09.2021 | 17,39 | 17,55 | 17,38 | 17,54 | 1,31% | 6.296.631,00 |
| 28.09.2021 | 17,58 | 17,70 | 17,30 | 17,31 | -1,48% | 6.772.227,00 |
| 27.09.2021 | 17,52 | 17,76 | 17,50 | 17,57 | 0,69% | 5.014.048,00 |
| 24.09.2021 | 17,64 | 17,65 | 17,44 | 17,45 | -1,22% | 4.931.377,00 |
| 23.09.2021 | 17,56 | 17,67 | 17,45 | 17,67 | 1,48% | 7.946.665,00 |
| 22.09.2021 | 17,29 | 17,42 | 17,26 | 17,41 | 1,09% | 4.371.091,00 |
| 21.09.2021 | 17,00 | 17,31 | 16,97 | 17,22 | 1,52% | 7.835.795,00 |
| 20.09.2021 | 17,12 | 17,16 | 16,86 | 16,96 | -2,25% | 10.135.208,00 |
| 17.09.2021 | 17,50 | 17,57 | 17,35 | 17,35 | -0,39% | 19.213.953,00 |
| 16.09.2021 | 17,44 | 17,53 | 17,37 | 17,42 | 0,09% | 5.432.500,00 |
| 15.09.2021 | 17,41 | 17,54 | 17,35 | 17,40 | -0,07% | 9.332.839,00 |
| 14.09.2021 | 17,50 | 17,55 | 17,37 | 17,42 | -0,57% | 6.916.830,00 |
| 13.09.2021 | 17,39 | 17,55 | 17,39 | 17,52 | 1,00% | 7.170.322,00 |
| 10.09.2021 | 17,74 | 17,74 | 17,26 | 17,34 | -2,20% | 12.900.162,00 |
| 09.09.2021 | 17,94 | 17,95 | 17,66 | 17,73 | -1,36% | 6.690.881,00 |
| 08.09.2021 | 17,87 | 18,05 | 17,74 | 17,98 | 0,35% | 9.394.629,00 |
| 07.09.2021 | 18,40 | 18,44 | 17,81 | 17,91 | 0,06% | 11.395.385,00 |
| 06.09.2021 | 17,84 | 17,96 | 17,75 | 17,90 | 0,56% | 3.067.427,00 |
| 03.09.2021 | 17,95 | 18,04 | 17,65 | 17,80 | -0,84% | 5.976.893,00 |
| 02.09.2021 | 18,01 | 18,14 | 17,93 | 17,95 | -0,61% | 4.090.215,00 |
| 01.09.2021 | 18,11 | 18,32 | 18,01 | 18,06 | 0,31% | 7.961.656,00 |
| 31.08.2021 | 18,45 | 18,49 | 17,97 | 18,01 | -2,15% | 13.886.491,00 |