22,435€
0,07%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
Ask:
Aktienkurse zur DT.TELEKOM AG NA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 22,45 | 22,60 | 22,40 | 22,47 | 0,04% | 75.079,00 |
27.03.2024 | 22,22 | 22,54 | 22,21 | 22,46 | 1,22% | 121.512,00 |
26.03.2024 | 22,06 | 22,26 | 22,00 | 22,19 | 0,67% | 78.973,00 |
25.03.2024 | 21,94 | 22,12 | 21,90 | 22,04 | 0,59% | 77.562,00 |
22.03.2024 | 21,92 | 22,07 | 21,84 | 21,91 | -0,01% | 133.879,00 |
21.03.2024 | 22,00 | 22,05 | 21,86 | 21,91 | -0,26% | 134.175,00 |
20.03.2024 | 21,93 | 21,98 | 21,79 | 21,97 | 0,08% | 117.803,00 |
19.03.2024 | 21,64 | 21,96 | 21,63 | 21,95 | 1,48% | 188.796,00 |
18.03.2024 | 21,81 | 21,89 | 21,60 | 21,63 | -0,83% | 54.156,00 |
15.03.2024 | 21,55 | 21,96 | 21,52 | 21,81 | 1,49% | 53.096,00 |
14.03.2024 | 21,65 | 21,72 | 21,45 | 21,49 | -0,49% | 166.866,00 |
13.03.2024 | 21,76 | 21,81 | 21,55 | 21,60 | -0,60% | 75.358,00 |
12.03.2024 | 21,89 | 22,01 | 21,72 | 21,73 | -0,50% | 67.000,00 |
11.03.2024 | 21,88 | 22,06 | 21,79 | 21,84 | -0,09% | 50.525,00 |
08.03.2024 | 22,05 | 22,12 | 21,68 | 21,86 | -1,02% | 112.994,00 |
07.03.2024 | 22,14 | 22,30 | 22,07 | 22,08 | -0,56% | 32.586,00 |
06.03.2024 | 22,25 | 22,37 | 22,19 | 22,21 | 0,02% | 52.690,00 |
05.03.2024 | 21,97 | 22,27 | 21,93 | 22,20 | 0,89% | 42.555,00 |
04.03.2024 | 22,05 | 22,12 | 21,99 | 22,01 | 0,05% | 60.762,00 |
01.03.2024 | 22,07 | 22,15 | 21,93 | 22,00 | 0,18% | 39.701,00 |
29.02.2024 | 21,91 | 22,09 | 21,88 | 21,96 | -0,02% | 149.712,00 |
28.02.2024 | 22,17 | 22,20 | 21,96 | 21,96 | -0,90% | 67.403,00 |
27.02.2024 | 22,04 | 22,17 | 21,94 | 22,16 | 0,57% | 88.889,00 |
26.02.2024 | 22,10 | 22,14 | 21,94 | 22,04 | -0,16% | 82.620,00 |
23.02.2024 | 22,33 | 22,39 | 21,70 | 22,07 | -1,45% | 257.243,00 |
22.02.2024 | 22,23 | 22,51 | 22,23 | 22,40 | 0,86% | 40.929,00 |
21.02.2024 | 22,28 | 22,32 | 22,16 | 22,21 | -0,34% | 26.004,00 |
20.02.2024 | 22,30 | 22,35 | 22,16 | 22,28 | -0,25% | 57.653,00 |
19.02.2024 | 22,20 | 22,37 | 22,08 | 22,34 | 0,77% | 56.910,00 |
16.02.2024 | 22,19 | 22,28 | 22,10 | 22,17 | 0,14% | 45.246,00 |
15.02.2024 | 22,12 | 22,20 | 21,87 | 22,14 | 0,29% | 36.391,00 |
14.02.2024 | 22,25 | 22,25 | 21,95 | 22,07 | -0,61% | 36.742,00 |
13.02.2024 | 22,18 | 22,41 | 22,16 | 22,21 | 0,07% | 73.531,00 |
12.02.2024 | 22,16 | 22,32 | 22,14 | 22,19 | 0,09% | 65.167,00 |
09.02.2024 | 22,16 | 22,24 | 22,07 | 22,17 | 0,32% | 83.281,00 |
08.02.2024 | 22,41 | 22,41 | 22,06 | 22,10 | -1,05% | 127.073,00 |
07.02.2024 | 22,66 | 22,73 | 22,34 | 22,34 | -1,33% | 42.054,00 |
06.02.2024 | 22,61 | 22,70 | 22,41 | 22,64 | 0,22% | 44.192,00 |
05.02.2024 | 22,71 | 22,74 | 22,59 | 22,59 | -0,33% | 32.689,00 |
02.02.2024 | 22,75 | 22,85 | 22,60 | 22,66 | -0,33% | 74.414,00 |
01.02.2024 | 22,66 | 22,89 | 22,64 | 22,74 | 0,35% | 40.247,00 |
31.01.2024 | 22,78 | 22,89 | 22,55 | 22,66 | -0,81% | 56.736,00 |
30.01.2024 | 23,08 | 23,11 | 22,84 | 22,84 | -0,95% | 61.707,00 |
29.01.2024 | 23,00 | 23,11 | 22,86 | 23,06 | 0,63% | 65.451,00 |
26.01.2024 | 23,00 | 23,11 | 22,66 | 22,92 | -1,21% | 92.305,00 |
25.01.2024 | 23,23 | 23,29 | 23,12 | 23,20 | -0,17% | 38.367,00 |
24.01.2024 | 23,26 | 23,40 | 23,21 | 23,24 | -0,02% | 95.930,00 |
23.01.2024 | 23,32 | 23,35 | 23,13 | 23,24 | -0,28% | 38.186,00 |
22.01.2024 | 23,09 | 23,33 | 23,09 | 23,31 | 1,28% | 98.061,00 |
19.01.2024 | 22,89 | 23,10 | 22,89 | 23,01 | 0,55% | 190.287,00 |
18.01.2024 | 22,72 | 22,91 | 22,64 | 22,89 | 0,77% | 136.431,00 |
17.01.2024 | 22,63 | 22,75 | 22,58 | 22,71 | 0,04% | 68.458,00 |
16.01.2024 | 22,60 | 22,85 | 22,55 | 22,70 | 0,38% | 66.336,00 |
15.01.2024 | 22,54 | 22,69 | 22,48 | 22,62 | 0,51% | 30.619,00 |
12.01.2024 | 22,43 | 22,53 | 22,28 | 22,50 | 0,49% | 22.871,00 |
11.01.2024 | 22,56 | 22,60 | 22,31 | 22,39 | -0,49% | 48.011,00 |
10.01.2024 | 22,44 | 22,61 | 22,43 | 22,50 | -0,13% | 31.388,00 |
09.01.2024 | 22,56 | 22,59 | 22,33 | 22,53 | -0,09% | 48.373,00 |
08.01.2024 | 22,41 | 22,56 | 22,19 | 22,55 | 0,31% | 164.052,00 |
05.01.2024 | 22,38 | 22,59 | 22,32 | 22,48 | 0,27% | 71.474,00 |
04.01.2024 | 22,30 | 22,53 | 22,30 | 22,42 | 0,70% | 41.430,00 |
03.01.2024 | 21,95 | 22,40 | 21,94 | 22,27 | 1,30% | 37.960,00 |
02.01.2024 | 21,68 | 22,11 | 21,68 | 21,98 | 1,34% | 50.460,00 |
29.12.2023 | 21,58 | 21,72 | 21,58 | 21,69 | 0,53% | 40.320,00 |
28.12.2023 | 21,58 | 21,58 | 21,58 | 21,58 | -0,21% | - |
27.12.2023 | 21,78 | 21,86 | 21,57 | 21,62 | -0,53% | 39.900,00 |
22.12.2023 | 21,58 | 21,82 | 21,58 | 21,74 | 0,42% | 59.063,00 |
21.12.2023 | 21,55 | 21,67 | 21,55 | 21,65 | 0,39% | 59.809,00 |
20.12.2023 | 21,46 | 21,71 | 21,44 | 21,56 | 0,35% | 41.100,00 |
19.12.2023 | 21,55 | 21,56 | 21,37 | 21,49 | -0,26% | 84.209,00 |
18.12.2023 | 21,56 | 21,64 | 21,42 | 21,54 | -0,23% | 73.846,00 |
15.12.2023 | 21,68 | 21,90 | 21,57 | 21,59 | -0,51% | 32.843,00 |
14.12.2023 | 22,59 | 22,75 | 21,53 | 21,70 | -3,81% | 94.762,00 |
13.12.2023 | 22,74 | 22,78 | 22,44 | 22,56 | -0,75% | 61.191,00 |
12.12.2023 | 22,84 | 22,88 | 22,73 | 22,73 | -0,29% | 86.620,00 |
11.12.2023 | 22,63 | 22,89 | 22,60 | 22,80 | 0,73% | 101.571,00 |
08.12.2023 | 22,51 | 22,63 | 22,47 | 22,63 | 0,07% | 45.905,00 |
07.12.2023 | 22,52 | 22,67 | 22,48 | 22,62 | 0,07% | 187.308,00 |
06.12.2023 | 22,59 | 22,72 | 22,55 | 22,60 | 0,20% | 109.011,00 |
05.12.2023 | 22,32 | 22,64 | 22,31 | 22,56 | 1,17% | 79.352,00 |
04.12.2023 | 22,16 | 22,41 | 22,16 | 22,30 | 0,38% | 99.969,00 |
01.12.2023 | 22,03 | 22,24 | 22,02 | 22,21 | 1,00% | 73.268,00 |
30.11.2023 | 21,93 | 22,03 | 21,93 | 21,99 | 0,21% | 31.758,00 |
29.11.2023 | 21,84 | 21,99 | 21,75 | 21,95 | 0,55% | 34.320,00 |
28.11.2023 | 21,96 | 21,96 | 21,75 | 21,83 | -0,77% | 59.936,00 |
27.11.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 1,03% | - |
24.11.2023 | 21,76 | 21,87 | 21,75 | 21,77 | 0,02% | 26.764,00 |
23.11.2023 | 21,68 | 21,82 | 21,62 | 21,77 | 0,58% | 115.383,00 |
22.11.2023 | 21,47 | 21,77 | 21,47 | 21,64 | 0,32% | 94.135,00 |
21.11.2023 | 21,69 | 21,69 | 21,37 | 21,57 | -0,16% | 27.272,00 |
20.11.2023 | 21,56 | 21,73 | 21,51 | 21,61 | 0,37% | 62.921,00 |
17.11.2023 | 21,47 | 21,60 | 21,42 | 21,53 | 0,68% | 31.652,00 |
16.11.2023 | 21,38 | 21,52 | 21,36 | 21,38 | 0,02% | 17.569,00 |
15.11.2023 | 21,56 | 21,65 | 21,19 | 21,38 | -0,67% | 50.740,00 |
14.11.2023 | 21,60 | 21,67 | 21,35 | 21,52 | -0,16% | 40.267,00 |
13.11.2023 | 21,51 | 21,63 | 21,45 | 21,56 | 0,26% | 37.243,00 |
10.11.2023 | 21,43 | 21,61 | 21,35 | 21,50 | 0,07% | 69.077,00 |
09.11.2023 | 21,41 | 21,67 | 21,33 | 21,49 | 0,87% | 44.306,00 |
08.11.2023 | 21,15 | 21,46 | 21,13 | 21,30 | 0,24% | 50.395,00 |
07.11.2023 | 21,33 | 21,33 | 21,17 | 21,25 | -0,30% | 71.451,00 |