Deutsche Telekom AG DTE
XETR · Deutschland · Kommunikation
€26,35+0,24 (+0,92 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26,11 | 0,00 % | €25,98 | €26,17 | €25,62 | 2,31M |
| 2026-09-30 | €26,11 | -1,10 % | €26,40 | €26,46 | €26,11 | 6,21M |
| 2026-09-29 | €26,40 | -1,01 % | €26,63 | €26,70 | €26,25 | 6,76M |
| 2026-09-28 | €26,67 | -1,22 % | €27,24 | €27,29 | €26,67 | 4,87M |
| 2026-09-25 | €27,00 | +0,41 % | €26,84 | €27,05 | €26,70 | 6,90M |
| 2026-09-24 | €26,89 | +0,22 % | €26,90 | €27,33 | €26,89 | 4,88M |
| 2026-09-23 | €26,83 | -1,03 % | €27,09 | €27,31 | €26,51 | 5,86M |
| 2026-09-22 | €27,11 | -0,66 % | €27,48 | €27,48 | €26,95 | 5,69M |
| 2026-09-21 | €27,29 | +0,66 % | €27,20 | €27,75 | €26,97 | 6,26M |
| 2026-09-18 | €27,11 | -4,20 % | €27,70 | €27,70 | €26,94 | 24,63M |
| 2026-09-17 | €28,30 | -1,87 % | €28,96 | €29,02 | €28,28 | 6,07M |
| 2026-09-16 | €28,84 | -0,21 % | €28,86 | €28,96 | €28,69 | 4,62M |
| 2026-09-15 | €28,90 | -0,10 % | €28,83 | €29,08 | €28,64 | 4,20M |
| 2026-09-14 | €28,93 | +1,19 % | €28,71 | €29,15 | €28,56 | 5,03M |
| 2026-09-11 | €28,59 | +2,55 % | €28,03 | €28,68 | €27,91 | 5,24M |
| 2026-09-10 | €27,88 | +0,40 % | €27,96 | €28,26 | €27,72 | 4,68M |
| 2026-09-09 | €27,77 | -1,70 % | €28,00 | €28,55 | €27,75 | 5,61M |
| 2026-09-08 | €28,25 | +0,04 % | €28,31 | €28,56 | €28,25 | 3,96M |
| 2026-09-07 | €28,24 | -0,56 % | €28,16 | €28,31 | €28,08 | 3,15M |
| 2026-09-04 | €28,40 | -1,22 % | €28,63 | €28,79 | €28,21 | 4,85M |
| 2026-09-03 | €28,75 | +1,05 % | €28,51 | €29,10 | €28,45 | 6,39M |
| 2026-09-02 | €28,45 | +0,25 % | €28,45 | €28,70 | €27,89 | 5,15M |
| 2026-09-01 | €28,38 | 0,00 % | €28,38 | €28,51 | €27,77 | 4,26M |
| 2026-08-31 | €28,38 | -0,49 % | €28,57 | €28,62 | €28,36 | 6,72M |
| 2026-08-28 | €28,52 | +1,17 % | €28,39 | €28,52 | €28,03 | 5,01M |
| 2026-08-27 | €28,19 | -2,56 % | €28,69 | €28,77 | €27,77 | 7,25M |
| 2026-08-26 | €28,93 | -0,58 % | €29,20 | €29,26 | €28,92 | 3,13M |
| 2026-08-25 | €29,10 | +0,10 % | €29,11 | €29,16 | €28,90 | 3,12M |
| 2026-08-24 | €29,07 | +0,45 % | €29,10 | €29,34 | €28,96 | 3,32M |
| 2026-08-21 | €28,94 | +0,77 % | €28,89 | €29,10 | €28,72 | 4,09M |
| 2026-08-20 | €28,72 | -1,58 % | €29,17 | €29,17 | €28,72 | 3,92M |
| 2026-08-19 | €29,18 | +1,11 % | €28,98 | €29,24 | €28,79 | 5,50M |
| 2026-08-18 | €28,86 | +1,66 % | €28,59 | €28,95 | €28,53 | 4,55M |
| 2026-08-17 | €28,39 | -0,98 % | €28,52 | €28,70 | €28,32 | 2,87M |
| 2026-08-14 | €28,67 | +0,88 % | €28,54 | €28,74 | €28,41 | 3,61M |
| 2026-08-13 | €28,42 | +0,96 % | €28,22 | €28,52 | €28,13 | 3,45M |
| 2026-08-12 | €28,15 | -1,44 % | €28,50 | €28,53 | €28,01 | 3,69M |
| 2026-08-11 | €28,56 | +1,64 % | €28,36 | €28,63 | €28,25 | 4,35M |
| 2026-08-10 | €28,10 | -3,24 % | €28,99 | €29,05 | €28,02 | 6,48M |
| 2026-08-07 | €29,04 | -0,38 % | €29,43 | €29,43 | €28,65 | 6,19M |
| 2026-08-06 | €29,15 | +6,31 % | €28,38 | €29,52 | €28,25 | 11,93M |
| 2026-08-05 | €27,42 | -1,54 % | €27,64 | €27,77 | €27,16 | 7,62M |
| 2026-08-04 | €27,85 | -0,82 % | €28,06 | €28,29 | €27,65 | 6,53M |
| 2026-08-03 | €28,08 | +4,93 % | €27,13 | €28,24 | €27,10 | 10,11M |
| 2026-07-31 | €26,76 | -1,25 % | €26,90 | €26,97 | €26,40 | 6,30M |
| 2026-07-30 | €27,10 | -1,45 % | €27,38 | €27,63 | €26,97 | 4,87M |
| 2026-07-29 | €27,50 | -0,33 % | €27,60 | €27,64 | €27,09 | 4,43M |
| 2026-07-28 | €27,59 | +1,92 % | €27,20 | €27,82 | €27,16 | 4,49M |
| 2026-07-27 | €27,07 | +2,58 % | €26,74 | €27,29 | €26,66 | 5,88M |
| 2026-07-24 | €26,39 | +1,00 % | €25,88 | €26,39 | €25,57 | 6,60M |
| 2026-07-23 | €26,13 | -4,04 % | €27,23 | €27,36 | €26,13 | 9,18M |
| 2026-07-22 | €27,23 | +2,06 % | €26,89 | €27,27 | €26,58 | 6,34M |
| 2026-07-21 | €26,68 | -1,51 % | €27,06 | €27,16 | €26,63 | 5,23M |
| 2026-07-20 | €27,09 | -0,07 % | €26,84 | €27,22 | €26,82 | 4,36M |
| 2026-07-17 | €27,11 | +1,61 % | €26,82 | €27,50 | €26,80 | 6,57M |
| 2026-07-16 | €26,68 | +0,26 % | €26,57 | €26,77 | €26,41 | 4,33M |
| 2026-07-15 | €26,61 | +0,08 % | €26,46 | €26,61 | €26,25 | 4,88M |
| 2026-07-14 | €26,59 | -0,56 % | €26,46 | €26,86 | €26,40 | 4,30M |
| 2026-07-13 | €26,74 | +2,37 % | €26,30 | €26,86 | €26,29 | 4,89M |
| 2026-07-10 | €26,12 | +3,08 % | €25,65 | €26,26 | €25,52 | 6,46M |
| 2026-07-09 | €25,34 | -0,78 % | €25,27 | €25,40 | €25,01 | 5,44M |
| 2026-07-08 | €25,54 | -0,78 % | €25,54 | €25,72 | €25,32 | 5,89M |
| 2026-07-07 | €25,74 | +1,18 % | €25,69 | €26,05 | €25,54 | 6,17M |
| 2026-07-06 | €25,44 | +1,19 % | €25,20 | €25,56 | €25,08 | 6,07M |
| 2026-07-03 | €25,14 | +0,16 % | €25,05 | €25,33 | €24,88 | 6,53M |
| 2026-07-02 | €25,10 | +3,33 % | €24,29 | €25,36 | €24,25 | 9,01M |
| 2026-07-01 | €24,29 | +1,84 % | €24,15 | €24,44 | €23,98 | 7,59M |
| 2026-06-30 | €23,85 | -3,91 % | €24,47 | €24,67 | €23,53 | 17,78M |
| 2026-06-29 | €24,82 | -5,45 % | €26,21 | €26,21 | €24,18 | 13,30M |
| 2026-06-26 | €26,25 | -0,72 % | €26,26 | €26,50 | €25,99 | 5,68M |
| 2026-06-25 | €26,44 | 0,00 % | €26,44 | €26,44 | €26,44 | 0 |
| 2026-06-24 | €26,44 | +0,69 % | €26,28 | €26,60 | €26,18 | 5,38M |
| 2026-06-23 | €26,26 | +0,54 % | €26,18 | €26,69 | €26,01 | 8,73M |
| 2026-06-22 | €26,12 | -1,80 % | €26,62 | €26,64 | €25,70 | 10,52M |
| 2026-06-19 | €26,60 | -1,15 % | €26,91 | €26,96 | €26,26 | 19,32M |
| 2026-06-18 | €26,91 | -0,19 % | €27,03 | €27,16 | €26,84 | 10,20M |
| 2026-06-17 | €26,96 | -2,50 % | €27,49 | €27,49 | €26,53 | 9,79M |
| 2026-06-16 | €27,65 | -0,72 % | €27,86 | €28,11 | €27,56 | 6,08M |
| 2026-06-15 | €27,85 | -1,66 % | €28,52 | €28,55 | €27,79 | 6,34M |
| 2026-06-12 | €28,32 | +2,09 % | €27,98 | €28,34 | €27,87 | 5,82M |
| 2026-06-11 | €27,74 | -3,11 % | €28,62 | €28,68 | €27,32 | 9,33M |
| 2026-06-10 | €28,63 | +3,06 % | €27,89 | €28,63 | €27,86 | 7,27M |
| 2026-06-09 | €27,78 | +0,54 % | €27,49 | €27,97 | €27,47 | 5,23M |
| 2026-06-08 | €27,63 | -0,11 % | €27,61 | €27,84 | €27,31 | 5,87M |
| 2026-06-05 | €27,66 | -0,61 % | €27,88 | €28,21 | €27,60 | 6,73M |
| 2026-06-04 | €27,83 | -0,96 % | €28,13 | €28,73 | €27,83 | 5,83M |
| 2026-06-03 | €28,10 | -2,70 % | €28,82 | €28,95 | €27,93 | 8,21M |
| 2026-06-02 | €28,88 | +0,21 % | €28,73 | €29,30 | €28,70 | 5,00M |
| 2026-06-01 | €28,82 | -0,14 % | €28,75 | €29,07 | €28,66 | 5,26M |
| 2026-05-29 | €28,86 | -0,31 % | €29,14 | €29,16 | €28,61 | 26,29M |