Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.888,46 -15,18 (-0,06%)
Deutsche Telekom AG (0MPH.L)
LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 06:19PM BST
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Sept. 2023 | 20,69 | 20,73 | 20,50 | 20,50 | 20,50 | 5.722.485 |
| 20. Sept. 2023 | 20,69 | 20,81 | 20,64 | 20,74 | 20,74 | 9.303.082 |
| 19. Sept. 2023 | 20,66 | 20,70 | 20,59 | 20,65 | 20,65 | 7.153.683 |
| 18. Sept. 2023 | 20,61 | 20,69 | 20,54 | 20,61 | 20,61 | 9.875.883 |
| 15. Sept. 2023 | 20,83 | 20,98 | 20,65 | 20,65 | 20,65 | 1.466.767 |
| 14. Sept. 2023 | 20,52 | 20,79 | 20,44 | 20,72 | 20,72 | 1.180.239 |
| 13. Sept. 2023 | 20,56 | 20,59 | 20,35 | 20,48 | 20,48 | 1.566.545 |
| 12. Sept. 2023 | 20,49 | 20,65 | 20,48 | 20,60 | 20,60 | 987.783 |
| 11. Sept. 2023 | 20,29 | 20,53 | 20,28 | 20,42 | 20,42 | 2.818.168 |
| 08. Sept. 2023 | 19,98 | 20,15 | 19,97 | 20,10 | 20,10 | 1.395.373 |
| 07. Sept. 2023 | 19,80 | 20,03 | 19,69 | 19,91 | 19,91 | 8.846.491 |
| 06. Sept. 2023 | 19,92 | 20,01 | 19,81 | 19,82 | 19,82 | 990.287 |
| 05. Sept. 2023 | 19,59 | 19,96 | 19,55 | 19,86 | 19,86 | 1.626.887 |
| 04. Sept. 2023 | 19,75 | 19,79 | 19,55 | 19,66 | 19,66 | 1.425.013 |
| 01. Sept. 2023 | 19,75 | 19,91 | 19,73 | 19,91 | 19,91 | 702.539 |
| 31. Aug. 2023 | 19,62 | 19,88 | 19,64 | 19,77 | 19,77 | 6.990.769 |
| 30. Aug. 2023 | 19,58 | 19,62 | 19,50 | 19,56 | 19,56 | 2.083.441 |
| 29. Aug. 2023 | 19,54 | 19,62 | 19,44 | 19,56 | 19,56 | 1.559.581 |
| 25. Aug. 2023 | 19,10 | 19,37 | 19,10 | 19,28 | 19,28 | 1.637.890 |
| 24. Aug. 2023 | 19,39 | 19,48 | 19,14 | 19,14 | 19,14 | 2.489.506 |
| 23. Aug. 2023 | 19,16 | 19,34 | 19,15 | 19,21 | 19,21 | 1.823.830 |
| 22. Aug. 2023 | 19,15 | 19,16 | 19,04 | 19,13 | 19,13 | 442.943 |
| 21. Aug. 2023 | 19,03 | 19,22 | 18,98 | 19,10 | 19,10 | 506.492 |
| 18. Aug. 2023 | 18,99 | 19,11 | 18,91 | 18,99 | 18,99 | 754.703 |
| 17. Aug. 2023 | 19,00 | 19,04 | 18,90 | 19,02 | 19,02 | 785.469 |
| 16. Aug. 2023 | 18,92 | 19,03 | 18,88 | 18,99 | 18,99 | 5.540.541 |
| 15. Aug. 2023 | 19,03 | 19,06 | 18,85 | 18,93 | 18,93 | 540.529 |
| 14. Aug. 2023 | 18,85 | 19,07 | 18,84 | 19,01 | 19,01 | 1.001.901 |
| 11. Aug. 2023 | 18,94 | 19,10 | 18,77 | 18,79 | 18,79 | 1.585.759 |
| 10. Aug. 2023 | 18,83 | 18,98 | 18,52 | 18,70 | 18,70 | 3.487.391 |
| 09. Aug. 2023 | 18,64 | 18,90 | 18,61 | 18,85 | 18,85 | 5.077.716 |
| 08. Aug. 2023 | 18,86 | 18,88 | 18,51 | 18,74 | 18,74 | 2.294.951 |
| 07. Aug. 2023 | 18,77 | 18,80 | 18,64 | 18,72 | 18,72 | 788.537 |
| 04. Aug. 2023 | 19,03 | 19,10 | 18,67 | 18,95 | 18,95 | 2.969.946 |
| 03. Aug. 2023 | 19,18 | 19,18 | 18,66 | 18,84 | 18,84 | 4.168.782 |
| 02. Aug. 2023 | 19,60 | 19,62 | 19,13 | 19,45 | 19,45 | 2.519.366 |
| 01. Aug. 2023 | 19,85 | 19,89 | 19,66 | 19,81 | 19,81 | 2.075.552 |
| 31. Juli 2023 | 19,97 | 20,03 | 19,84 | 19,87 | 19,87 | 1.755.024 |
| 28. Juli 2023 | 19,63 | 19,98 | 19,62 | 19,89 | 19,89 | 872.831 |
| 27. Juli 2023 | 19,66 | 19,84 | 19,55 | 19,77 | 19,77 | 5.640.533 |
| 26. Juli 2023 | 19,74 | 19,77 | 19,23 | 19,51 | 19,51 | 1.433.502 |
| 25. Juli 2023 | 19,77 | 19,85 | 19,71 | 19,80 | 19,80 | 596.609 |
| 24. Juli 2023 | 19,74 | 20,09 | 19,72 | 19,95 | 19,95 | 6.136.983 |
| 21. Juli 2023 | 19,67 | 19,73 | 19,53 | 19,62 | 19,62 | 961.753 |
| 20. Juli 2023 | 19,42 | 19,66 | 19,41 | 19,58 | 19,58 | 1.582.365 |
| 19. Juli 2023 | 19,42 | 19,60 | 19,37 | 19,53 | 19,53 | 429.388 |
| 18. Juli 2023 | 19,67 | 19,67 | 19,16 | 19,32 | 19,32 | 2.102.157 |
| 17. Juli 2023 | 19,85 | 19,96 | 19,69 | 19,75 | 19,75 | 5.739.659 |
| 14. Juli 2023 | 19,83 | 20,07 | 19,82 | 19,99 | 19,99 | 887.636 |
| 13. Juli 2023 | 19,65 | 19,90 | 19,63 | 19,79 | 19,79 | 1.314.077 |
| 12. Juli 2023 | 19,50 | 19,63 | 19,48 | 19,53 | 19,53 | 1.186.898 |
| 11. Juli 2023 | 19,42 | 19,49 | 19,35 | 19,45 | 19,45 | 671.691 |
| 10. Juli 2023 | 19,48 | 19,52 | 19,42 | 19,47 | 19,47 | 969.931 |
| 07. Juli 2023 | 19,59 | 19,64 | 19,41 | 19,54 | 19,54 | 4.361.639 |
| 06. Juli 2023 | 19,83 | 19,89 | 19,58 | 19,66 | 19,66 | 9.417.778 |
| 05. Juli 2023 | 19,89 | 20,00 | 19,75 | 19,87 | 19,87 | 7.042.714 |
| 04. Juli 2023 | 19,97 | 20,06 | 19,95 | 20,00 | 20,00 | 589.237 |
| 03. Juli 2023 | 19,96 | 20,14 | 19,91 | 19,95 | 19,95 | 1.207.129 |
| 30. Juni 2023 | 19,92 | 20,11 | 19,91 | 20,02 | 20,02 | 1.009.807 |
| 29. Juni 2023 | 20,04 | 20,09 | 19,84 | 19,94 | 19,94 | 946.580 |
| 28. Juni 2023 | 19,99 | 20,16 | 19,96 | 20,11 | 20,11 | 1.643.289 |
| 27. Juni 2023 | 19,85 | 19,96 | 19,72 | 19,79 | 19,79 | 7.646.409 |
| 26. Juni 2023 | 19,50 | 19,73 | 19,50 | 19,64 | 19,64 | 2.603.799 |
| 23. Juni 2023 | 19,48 | 19,65 | 19,43 | 19,53 | 19,53 | 1.436.288 |
| 22. Juni 2023 | 19,17 | 19,46 | 19,15 | 19,19 | 19,19 | 1.697.368 |
| 21. Juni 2023 | 19,27 | 19,30 | 19,12 | 19,22 | 19,22 | 1.512.014 |
| 20. Juni 2023 | 19,29 | 19,38 | 19,19 | 19,27 | 19,27 | 948.982 |
| 19. Juni 2023 | 19,42 | 19,45 | 19,20 | 19,30 | 19,30 | 12.484.600 |
| 16. Juni 2023 | 19,41 | 19,50 | 19,29 | 19,42 | 19,42 | 17.888.250 |
| 15. Juni 2023 | 19,11 | 19,44 | 19,07 | 19,36 | 19,36 | 4.883.697 |
| 14. Juni 2023 | 18,92 | 19,30 | 18,90 | 19,06 | 19,06 | 7.133.323 |
| 13. Juni 2023 | 19,03 | 19,05 | 18,77 | 18,87 | 18,87 | 18.935.450 |
| 12. Juni 2023 | 19,15 | 19,16 | 18,97 | 19,03 | 19,03 | 2.097.322 |
| 09. Juni 2023 | 18,93 | 19,09 | 18,86 | 18,94 | 18,94 | 6.186.773 |
| 08. Juni 2023 | 19,01 | 19,02 | 18,73 | 18,85 | 18,85 | 5.241.142 |
| 07. Juni 2023 | 19,17 | 19,24 | 19,00 | 19,04 | 19,04 | 3.846.549 |
| 06. Juni 2023 | 19,37 | 19,50 | 19,14 | 19,30 | 19,30 | 4.987.188 |
| 05. Juni 2023 | 19,74 | 20,38 | 19,36 | 19,54 | 19,54 | 12.114.310 |
| 02. Juni 2023 | 21,08 | 21,18 | 19,14 | 19,61 | 19,61 | 11.054.380 |
| 01. Juni 2023 | 20,77 | 21,08 | 20,71 | 21,02 | 21,02 | 1.047.554 |
| 31. Mai 2023 | 20,67 | 21,01 | 20,66 | 20,78 | 20,78 | 3.958.678 |
| 30. Mai 2023 | 21,11 | 21,13 | 20,69 | 20,84 | 20,84 | 5.331.865 |
| 26. Mai 2023 | 21,17 | 21,19 | 20,81 | 21,10 | 21,10 | 3.383.301 |
| 25. Mai 2023 | 21,73 | 21,75 | 20,73 | 21,37 | 21,37 | 2.527.968 |
| 24. Mai 2023 | 21,81 | 21,88 | 21,72 | 21,76 | 21,76 | 6.683.226 |
| 23. Mai 2023 | 21,87 | 21,97 | 21,81 | 21,88 | 21,88 | 5.986.026 |
| 22. Mai 2023 | 21,83 | 22,05 | 21,73 | 21,80 | 21,80 | 2.350.909 |
| 19. Mai 2023 | 21,84 | 21,90 | 21,59 | 21,74 | 21,74 | 607.475 |
| 18. Mai 2023 | 21,91 | 22,16 | 21,78 | 21,79 | 21,79 | 2.532.996 |
| 17. Mai 2023 | 21,99 | 22,09 | 21,78 | 21,97 | 21,97 | 1.475.523 |
| 16. Mai 2023 | 21,82 | 22,18 | 21,82 | 22,07 | 22,07 | 2.285.927 |
| 15. Mai 2023 | 21,75 | 21,99 | 21,70 | 21,86 | 21,86 | 2.630.798 |
| 12. Mai 2023 | 21,47 | 21,72 | 21,10 | 21,66 | 21,66 | 2.233.239 |
| 11. Mai 2023 | 21,46 | 21,65 | 21,31 | 21,49 | 21,49 | 1.480.191 |
| 10. Mai 2023 | 21,35 | 21,38 | 21,18 | 21,23 | 21,23 | 1.726.286 |
| 09. Mai 2023 | 21,27 | 21,45 | 21,22 | 21,39 | 21,39 | 4.157.305 |
| 05. Mai 2023 | 21,40 | 21,46 | 21,19 | 21,33 | 21,33 | 399.257 |
| 04. Mai 2023 | 21,24 | 21,43 | 21,10 | 21,33 | 21,33 | 5.287.831 |
| 03. Mai 2023 | 21,39 | 21,44 | 21,17 | 21,28 | 21,28 | 2.858.346 |
| 02. Mai 2023 | 21,74 | 21,79 | 21,20 | 21,46 | 21,46 | 8.972.554 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
