Börse:
15,083€
-0,28%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
15,075€
Ask:
15,090€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 15,12 | 15,12 | 14,97 | 15,08 | -0,30% | 43.223,00 |
| 21.01.2021 | 15,18 | 15,33 | 15,11 | 15,13 | -0,17% | 49.612,00 |
| 20.01.2021 | 15,12 | 15,15 | 15,07 | 15,15 | 0,26% | 44.432,00 |
| 19.01.2021 | 15,04 | 15,11 | 15,00 | 15,11 | 0,77% | 27.009,00 |
| 18.01.2021 | 15,00 | 15,03 | 14,88 | 15,00 | -0,46% | 46.573,00 |
| 15.01.2021 | 15,10 | 15,16 | 14,93 | 15,07 | -1,05% | 75.539,00 |
| 14.01.2021 | 15,27 | 15,28 | 15,08 | 15,23 | 0,33% | 34.818,00 |
| 13.01.2021 | 15,17 | 15,24 | 15,08 | 15,18 | 0,40% | 41.368,00 |
| 12.01.2021 | 15,24 | 15,25 | 15,09 | 15,12 | -0,59% | 90.981,00 |
| 11.01.2021 | 15,17 | 15,27 | 15,14 | 15,21 | 0,07% | 31.510,00 |
| 08.01.2021 | 15,43 | 15,47 | 15,13 | 15,20 | -1,14% | 43.154,00 |
| 07.01.2021 | 15,15 | 15,40 | 15,14 | 15,37 | 1,45% | 135.171,00 |
| 06.01.2021 | 15,05 | 15,17 | 14,97 | 15,15 | 1,03% | 12.676,00 |
| 05.01.2021 | 15,14 | 15,14 | 14,98 | 15,00 | -0,83% | 16.791,00 |
| 04.01.2021 | 15,09 | 15,28 | 15,04 | 15,12 | 0,53% | 97.749,00 |
| 30.12.2020 | 15,09 | 15,12 | 15,04 | 15,04 | -0,27% | 41.825,00 |
| 29.12.2020 | 15,08 | 15,20 | 15,07 | 15,08 | 0,17% | 35.859,00 |
| 28.12.2020 | 14,97 | 15,13 | 14,95 | 15,06 | 1,69% | 81.481,00 |
| 23.12.2020 | 14,66 | 14,81 | 14,64 | 14,81 | 1,06% | 24.723,00 |
| 22.12.2020 | 14,69 | 14,87 | 14,61 | 14,65 | -0,95% | 50.535,00 |
| 21.12.2020 | 15,08 | 15,08 | 14,55 | 14,79 | -2,12% | 141.200,00 |
| 18.12.2020 | 15,05 | 15,23 | 15,04 | 15,11 | 0,20% | 70.834,00 |
| 17.12.2020 | 15,03 | 15,20 | 15,02 | 15,08 | 0,43% | 43.198,00 |
| 16.12.2020 | 14,93 | 15,06 | 14,93 | 15,02 | 0,64% | 29.119,00 |
| 15.12.2020 | 14,79 | 14,98 | 14,75 | 14,92 | 0,57% | 14.931,00 |
| 14.12.2020 | 14,71 | 14,95 | 14,68 | 14,84 | 1,09% | 50.607,00 |
| 11.12.2020 | 14,98 | 15,01 | 14,60 | 14,68 | -2,20% | 52.025,00 |
| 10.12.2020 | 15,06 | 15,09 | 14,90 | 15,01 | -0,37% | 28.277,00 |
| 09.12.2020 | 15,15 | 15,20 | 15,05 | 15,06 | -0,46% | 26.711,00 |
| 08.12.2020 | 15,18 | 15,20 | 15,06 | 15,13 | -0,33% | 33.539,00 |
| 07.12.2020 | 15,17 | 15,20 | 15,10 | 15,18 | 0,03% | 19.188,00 |
| 04.12.2020 | 15,08 | 15,22 | 15,04 | 15,18 | 0,83% | 32.451,00 |
| 03.12.2020 | 15,10 | 15,20 | 15,02 | 15,05 | -0,79% | 22.719,00 |
| 02.12.2020 | 15,16 | 15,24 | 15,11 | 15,17 | -0,16% | 20.106,00 |
| 01.12.2020 | 15,20 | 15,26 | 15,13 | 15,20 | -0,03% | 22.405,00 |
| 30.11.2020 | 15,09 | 15,37 | 15,08 | 15,20 | 0,33% | 33.422,00 |
| 27.11.2020 | 15,13 | 15,26 | 15,10 | 15,15 | 0,40% | 35.222,00 |
| 26.11.2020 | 15,09 | 15,16 | 15,05 | 15,09 | -0,23% | 41.491,00 |
| 25.11.2020 | 14,98 | 15,18 | 14,91 | 15,13 | 1,68% | 51.842,00 |
| 24.11.2020 | 14,91 | 14,93 | 14,75 | 14,88 | 0,37% | 27.212,00 |
| 23.11.2020 | 14,91 | 14,96 | 14,79 | 14,82 | -0,44% | 30.681,00 |
| 20.11.2020 | 14,87 | 14,96 | 14,79 | 14,89 | 0,37% | 24.705,00 |
| 19.11.2020 | 14,86 | 14,88 | 14,68 | 14,83 | -0,50% | 23.283,00 |
| 18.11.2020 | 14,93 | 14,95 | 14,85 | 14,91 | -0,30% | 28.236,00 |
| 17.11.2020 | 14,84 | 14,98 | 14,80 | 14,95 | 0,67% | 41.679,00 |
| 16.11.2020 | 15,02 | 15,05 | 14,83 | 14,85 | -0,57% | 39.079,00 |
| 13.11.2020 | 15,03 | 15,03 | 14,81 | 14,94 | -0,13% | 32.594,00 |
| 12.11.2020 | 15,15 | 15,17 | 14,94 | 14,96 | -0,07% | 53.446,00 |
| 11.11.2020 | 14,78 | 15,16 | 14,77 | 14,97 | 1,15% | 81.613,00 |
| 10.11.2020 | 14,56 | 14,89 | 14,50 | 14,80 | 0,34% | 29.542,00 |
| 09.11.2020 | 14,52 | 14,89 | 14,28 | 14,75 | 3,58% | 86.959,00 |
| 06.11.2020 | 14,08 | 14,43 | 14,08 | 14,24 | 2,34% | 66.349,00 |
| 05.11.2020 | 13,77 | 13,94 | 13,77 | 13,91 | 1,42% | 20.600,00 |
| 04.11.2020 | 13,46 | 13,76 | 13,28 | 13,72 | 1,07% | 18.472,00 |
| 03.11.2020 | 13,51 | 13,63 | 13,35 | 13,57 | 1,72% | 37.675,00 |
| 02.11.2020 | 13,17 | 13,41 | 13,10 | 13,34 | 1,83% | 37.548,00 |
| 30.10.2020 | 12,97 | 13,13 | 12,96 | 13,10 | -1,28% | 214.830,00 |
| 29.10.2020 | 12,85 | 13,29 | 12,79 | 13,27 | 3,47% | 107.943,00 |
| 28.10.2020 | 13,00 | 13,00 | 12,60 | 12,83 | -1,65% | 164.030,00 |
| 27.10.2020 | 13,30 | 13,32 | 13,01 | 13,04 | -1,21% | 49.113,00 |
| 26.10.2020 | 13,39 | 13,46 | 13,20 | 13,20 | -1,64% | 69.035,00 |
| 23.10.2020 | 13,49 | 13,60 | 13,39 | 13,42 | -0,52% | 31.667,00 |
| 22.10.2020 | 13,42 | 13,51 | 13,18 | 13,49 | 0,26% | 59.901,00 |
| 21.10.2020 | 13,78 | 13,83 | 13,44 | 13,46 | -2,43% | 52.008,00 |
| 20.10.2020 | 13,93 | 13,97 | 13,67 | 13,79 | -1,18% | 111.432,00 |
| 19.10.2020 | 14,08 | 14,24 | 13,95 | 13,96 | -0,61% | 28.549,00 |
| 16.10.2020 | 14,07 | 14,08 | 13,88 | 14,04 | -0,18% | 46.120,00 |
| 15.10.2020 | 14,43 | 14,43 | 13,96 | 14,07 | -2,87% | 59.863,00 |
| 14.10.2020 | 14,51 | 14,68 | 14,47 | 14,48 | -0,24% | 35.763,00 |
| 13.10.2020 | 14,51 | 14,62 | 14,48 | 14,52 | 0,10% | 25.140,00 |
| 12.10.2020 | 14,50 | 14,50 | 14,37 | 14,50 | 0,59% | 21.322,00 |
| 09.10.2020 | 14,50 | 14,50 | 14,30 | 14,42 | -0,89% | 21.484,00 |
| 08.10.2020 | 14,54 | 14,61 | 14,46 | 14,55 | 0,52% | 30.328,00 |
| 07.10.2020 | 14,70 | 14,71 | 14,39 | 14,47 | -1,73% | 26.621,00 |
| 06.10.2020 | 14,77 | 14,87 | 14,71 | 14,73 | 0,07% | 26.175,00 |
| 05.10.2020 | 14,63 | 14,83 | 14,55 | 14,72 | 1,06% | 22.164,00 |
| 02.10.2020 | 14,38 | 14,57 | 14,36 | 14,56 | 0,21% | 15.214,00 |
| 01.10.2020 | 14,55 | 14,66 | 14,44 | 14,53 | 0,90% | 19.860,00 |
| 30.09.2020 | 14,24 | 14,52 | 14,22 | 14,40 | 0,81% | 40.150,00 |
| 29.09.2020 | 14,42 | 14,42 | 14,25 | 14,29 | -0,42% | 19.539,00 |
| 28.09.2020 | 14,38 | 14,41 | 14,27 | 14,35 | 0,46% | 24.972,00 |
| 25.09.2020 | 14,41 | 14,41 | 14,12 | 14,28 | -1,24% | 24.797,00 |
| 24.09.2020 | 14,29 | 14,49 | 14,23 | 14,46 | 0,10% | 38.408,00 |
| 23.09.2020 | 14,63 | 14,63 | 14,40 | 14,45 | -0,48% | 73.557,00 |
| 22.09.2020 | 14,57 | 14,61 | 14,46 | 14,52 | -0,41% | 49.961,00 |
| 21.09.2020 | 14,97 | 15,05 | 14,44 | 14,58 | -2,83% | 95.056,00 |
| 18.09.2020 | 15,21 | 15,23 | 15,00 | 15,00 | -1,32% | 42.863,00 |
| 17.09.2020 | 15,12 | 15,24 | 15,00 | 15,20 | -0,13% | 19.287,00 |
| 16.09.2020 | 15,26 | 15,32 | 15,17 | 15,22 | -0,29% | 14.245,00 |
| 15.09.2020 | 15,26 | 15,29 | 15,17 | 15,27 | 0,07% | 12.738,00 |
| 14.09.2020 | 15,40 | 15,40 | 15,24 | 15,26 | -0,39% | 14.647,00 |
| 11.09.2020 | 15,33 | 15,42 | 15,24 | 15,32 | -0,10% | 10.051,00 |
| 10.09.2020 | 15,44 | 15,44 | 15,28 | 15,33 | -0,62% | 36.262,00 |
| 09.09.2020 | 14,98 | 15,50 | 14,98 | 15,43 | 2,63% | 81.792,00 |
| 08.09.2020 | 15,20 | 15,22 | 14,96 | 15,03 | -0,99% | 23.629,00 |
| 07.09.2020 | 15,13 | 15,25 | 14,99 | 15,18 | 0,86% | 50.791,00 |
| 04.09.2020 | 15,27 | 15,30 | 14,97 | 15,05 | -1,57% | 39.418,00 |
| 03.09.2020 | 15,44 | 15,72 | 15,24 | 15,29 | -0,68% | 75.336,00 |
| 02.09.2020 | 14,85 | 15,45 | 14,82 | 15,40 | 4,98% | 168.751,00 |
| 01.09.2020 | 14,86 | 14,95 | 14,64 | 14,67 | -1,31% | 27.951,00 |