21,700€
-0,46%
Echtzeit-Aktienkurs DEUTSCHE TELEKOM ADR 1
Bid:
Ask:
Aktienkurse zur DEUTSCHE TELEKOM ADR 1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 21,00 | 21,60 | 21,00 | 21,60 | -0,92% | 665,00 |
30.04.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 1,87% | 100,00 |
29.04.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | 160,00 |
26.04.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | 15,00 |
25.04.2024 | 21,40 | 22,00 | 21,40 | 21,80 | 1,87% | 1.460,00 |
24.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
23.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
22.04.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 1,92% | 100,00 |
19.04.2024 | 20,60 | 21,00 | 20,60 | 20,80 | 0,00% | 538,00 |
18.04.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -1,89% | 500,00 |
17.04.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 1,92% | 515,00 |
16.04.2024 | 20,60 | 21,00 | 20,60 | 20,80 | 0,00% | 800,00 |
15.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | 30,00 |
12.04.2024 | 20,60 | 21,60 | 20,60 | 21,40 | -3,60% | 415,00 |
11.04.2024 | 21,40 | 22,20 | 21,40 | 22,20 | 0,00% | 4.042,00 |
10.04.2024 | 21,80 | 22,60 | 21,80 | 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 |