20,800€
-1,42%
Echtzeit-Aktienkurs Deutsche Telekom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Telekom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 21,00 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 15.04.2024 | 21,20 | 21,30 | 21,10 | 21,10 | -1,40% | - |
| 12.04.2024 | 20,60 | 21,60 | 20,60 | 21,40 | -2,73% | 415,00 |
| 11.04.2024 | 21,40 | 22,20 | 21,40 | 22,00 | -0,90% | 4.042,00 |
| 10.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 852,00 |
| 09.04.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | 5,00 |
| 08.04.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | 500,00 |
| 05.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 04.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 03.04.2024 | 21,80 | 22,40 | 21,80 | 22,40 | -0,88% | 23,00 |
| 02.04.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 0,89% | 45,00 |
| 28.03.2024 | 22,00 | 22,40 | 22,00 | 22,40 | -0,88% | 35,00 |
| 27.03.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 2,73% | 4,00 |
| 26.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 20,00 |
| 25.03.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 100,00 |
| 22.03.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | 50,00 |
| 21.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 20.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 19.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 700,00 |
| 18.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 15.03.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | 61,00 |
| 14.03.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 1,87% | 487,00 |
| 13.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 12.03.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | 12,00 |
| 11.03.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 0,93% | 50,00 |
| 08.03.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 2,00 |
| 07.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 06.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 05.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 04.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 22,00 |
| 01.03.2024 | 21,60 | 22,00 | 21,60 | 21,80 | -1,80% | 717,00 |
| 29.02.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 0,00% | 520,00 |
| 28.02.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 0,91% | 50,00 |
| 27.02.2024 | 21,60 | 22,20 | 21,60 | 22,00 | 0,92% | 705,00 |
| 26.02.2024 | 22,40 | 22,40 | 21,80 | 21,80 | -1,80% | 415,00 |
| 23.02.2024 | 21,80 | 22,20 | 21,80 | 22,20 | -0,89% | 685,00 |
| 22.02.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 0,00% | 205,00 |
| 21.02.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 0,90% | 680,00 |
| 20.02.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 0,91% | - |
| 19.02.2024 | 21,60 | 22,40 | 21,60 | 22,00 | -0,90% | 603,00 |
| 16.02.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | 10,00 |
| 15.02.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | 138,00 |
| 14.02.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 35,00 |
| 13.02.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 230,00 |
| 12.02.2024 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | 139,00 |
| 09.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 08.02.2024 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | 1.050,00 |
| 07.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 06.02.2024 | 22,40 | 22,80 | 22,40 | 22,80 | 2,70% | 99,00 |
| 05.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 02.02.2024 | 22,20 | 23,00 | 22,20 | 23,00 | 1,77% | 90,00 |
| 01.02.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | 225,00 |
| 31.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 60,00 |
| 30.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 29.01.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 1,75% | 1.652,00 |
| 26.01.2024 | 22,40 | 22,80 | 22,40 | 22,80 | -0,87% | - |
| 25.01.2024 | 22,60 | 23,40 | 22,60 | 23,00 | 0,00% | 113,00 |
| 24.01.2024 | 22,80 | 23,60 | 22,80 | 23,00 | 0,00% | 1.650,00 |
| 23.01.2024 | 22,80 | 23,40 | 22,80 | 23,00 | -2,54% | 360,00 |
| 22.01.2024 | 22,60 | 23,60 | 22,60 | 23,60 | 2,61% | 1.150,00 |
| 19.01.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 334,00 |
| 18.01.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 2,68% | 781,00 |
| 17.01.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | 322,00 |
| 16.01.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 200,00 |
| 15.01.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | 1.199,00 |
| 12.01.2024 | 22,20 | 22,40 | 22,20 | 22,40 | -0,88% | - |
| 11.01.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 2,00 |
| 10.01.2024 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | 280,00 |
| 09.01.2024 | 21,80 | 22,60 | 21,80 | 22,40 | 0,00% | 243,00 |
| 08.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 11,00 |
| 05.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 345,00 |
| 04.01.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 0,91% | 1.064,00 |
| 03.01.2024 | 21,60 | 22,00 | 21,60 | 22,00 | -0,90% | 400,00 |
| 02.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 502,00 |
| 29.12.2023 | 21,00 | 22,00 | 21,00 | 22,00 | 1,85% | 1.117,00 |
| 28.12.2023 | 21,00 | 21,60 | 21,00 | 21,60 | 0,00% | 50,00 |
| 27.12.2023 | 21,40 | 21,80 | 21,40 | 21,60 | -1,82% | 1.472,00 |
| 22.12.2023 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 510,00 |
| 21.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 20.12.2023 | 21,40 | 21,40 | 21,00 | 21,20 | -2,75% | 2.702,00 |
| 19.12.2023 | 20,80 | 21,80 | 20,80 | 21,80 | 1,87% | 2.602,00 |
| 18.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 15.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 14.12.2023 | 22,20 | 22,20 | 21,60 | 21,80 | -2,68% | 1.020,00 |
| 13.12.2023 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | 637,00 |
| 12.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 580,00 |
| 11.12.2023 | 22,20 | 23,00 | 22,20 | 23,00 | 1,77% | 1.414,00 |
| 08.12.2023 | 22,00 | 22,60 | 22,00 | 22,60 | 0,00% | 300,00 |
| 07.12.2023 | 22,00 | 22,60 | 22,00 | 22,60 | 0,89% | 516,00 |
| 06.12.2023 | 22,60 | 22,60 | 22,40 | 22,40 | 0,90% | 801,00 |
| 05.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 1.600,00 |
| 04.12.2023 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | 1.450,00 |
| 01.12.2023 | 21,80 | 22,40 | 21,60 | 22,20 | 0,91% | 1.576,00 |
| 30.11.2023 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | 2.800,00 |
| 29.11.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 28.11.2023 | 22,20 | 22,20 | 21,60 | 21,60 | -0,92% | 47.778,00 |
| 27.11.2023 | 21,60 | 22,00 | 21,60 | 21,80 | 1,87% | 3.871,00 |
| 24.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 23.11.2023 | 21,20 | 21,80 | 21,20 | 21,80 | 1,87% | 200,00 |
| 22.11.2023 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 100,00 |