Deutsche Märkte geschlossen

Deutsche Telekom AG (0MPH.L)

LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
18,72-0,19 (-1,01%)
Börsenschluss: 06:19PM BST
Zeitraum:
28. Mai 2023 - 28. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Mai 202421,7821,9321,5621,6921,69261.423
24. Mai 202421,7221,7921,6321,7121,71517.985
23. Mai 202422,0222,1921,6921,8221,82462.062
22. Mai 202422,1822,2021,9522,0722,071.445.386
21. Mai 202422,1722,3521,9322,1222,122.546.319
20. Mai 202422,0822,2722,0722,1822,18401.695
17. Mai 202421,9922,3421,5021,9821,981.691.420
16. Mai 202421,9522,3221,6322,0222,023.822.957
15. Mai 202422,0522,2321,8622,1622,165.655.892
14. Mai 202422,0522,2321,8421,9621,962.035.379
13. Mai 202422,0522,2121,8222,0122,01259.028
10. Mai 202421,9322,0921,7622,0622,06352.917
09. Mai 202421,6021,9821,4821,7221,72132.626
08. Mai 202421,7421,8021,5621,6321,63960.127
07. Mai 202421,7721,9021,5921,6521,65183.618
03. Mai 202421,7521,8721,5721,6121,61305.887
02. Mai 202421,5021,7921,4721,7121,71519.457
01. Mai 202421,4921,4921,4921,4921,49161.043
30. Apr. 202421,7621,9721,4821,5521,552.378.393
29. Apr. 202421,8621,8821,7221,8121,8136.525
26. Apr. 202421,8321,9821,5121,8121,815.621.687
25. Apr. 202421,8521,9721,5321,6721,678.322.950
24. Apr. 202421,7221,8921,6121,7821,782.342.432
23. Apr. 202421,5821,7921,4421,7421,743.569.724
22. Apr. 202421,3321,6521,0121,6121,61711.847
19. Apr. 202420,9821,2220,8021,1521,15992.136
18. Apr. 202420,9521,0120,8820,9820,987.770.999
17. Apr. 202420,8321,0420,7120,8820,881.115.607
16. Apr. 202421,0121,3520,8320,8320,836.502.057
15. Apr. 202421,1721,3120,9221,1321,132.063.857
12. Apr. 202421,3121,4921,0821,1821,183.822.593
11. Apr. 202421,8622,7421,1521,5221,523.350.198
11. Apr. 20240.77 Dividende
10. Apr. 202422,2522,6822,0422,6021,832.920.950
09. Apr. 202422,0222,2521,8722,2121,451.464.583
08. Apr. 202422,0522,1821,8622,0621,317.641.304
05. Apr. 202422,1922,4221,9122,0121,261.005.308
04. Apr. 202422,2622,4222,1222,3221,561.369.802
03. Apr. 202422,3822,5622,1822,3321,57599.038
02. Apr. 202422,5222,6622,2222,4521,684.732.003
28. März 202422,4022,5922,2722,5021,731.681.172
27. März 202422,2822,5222,0822,3221,562.693.076
26. März 202422,0722,2721,9122,2121,461.027.173
25. März 202421,9222,1221,7222,0421,29534.797
22. März 202421,9522,0721,8521,9021,16543.149
21. März 202421,9422,0421,8921,9621,21481.532
20. März 202421,8821,9221,7921,8721,131.689.670
19. März 202421,6821,9621,5521,9021,151.203.951
18. März 202421,7321,9421,5821,6720,936.298.065
15. März 202421,6221,9521,4521,8521,111.416.824
14. März 202421,7021,8821,4421,5120,783.150.739
13. März 202421,7221,8421,5621,6420,904.461.974
12. März 202421,8522,0121,6721,8121,061.043.323
11. März 202421,9722,0621,8121,8121,073.041.725
08. März 202422,0022,2121,6721,7421,002.067.336
07. März 202422,2622,3822,0722,2521,491.576.627
06. März 202422,2722,3922,1122,3621,601.648.404
05. März 202422,0022,2521,9622,2121,46666.999
04. März 202422,0522,1221,9822,0721,321.407.455
01. März 202422,0222,1621,8521,9421,19693.832
29. Feb. 202421,9222,1321,8221,9121,172.835.245
28. Feb. 202422,2322,3821,9722,0221,271.388.226
27. Feb. 202421,8922,1821,7822,0821,331.191.226
26. Feb. 202422,0522,1721,9322,0321,287.593.485
23. Feb. 202422,4222,4221,7322,1321,373.679.628
22. Feb. 202422,3922,5122,0822,3921,632.591.568
21. Feb. 202422,2922,4522,1322,2121,451.072.211
20. Feb. 202422,3222,4322,1422,2421,487.852.560
19. Feb. 202422,1422,3521,9922,2721,513.972.001
16. Feb. 202422,2022,3522,0022,1621,401.352.314
15. Feb. 202422,0822,2421,8422,0021,251.999.534
14. Feb. 202422,2322,3821,9222,0721,314.309.076
13. Feb. 202422,2422,4322,0722,2721,512.342.922
12. Feb. 202422,1622,3222,0022,2621,50643.288
09. Feb. 202422,1922,3322,0422,1821,432.676.277
08. Feb. 202422,3822,5521,3822,1821,421.686.167
07. Feb. 202422,5722,8122,3022,3621,602.148.060
06. Feb. 202422,6422,7522,4122,4921,721.391.960
05. Feb. 202422,6322,8222,4522,6121,84635.873
02. Feb. 202422,7922,9422,5922,7021,93324.172
01. Feb. 202422,8222,9922,6022,7421,97226.742
31. Jan. 202422,8722,9122,5322,6721,891.997.925
30. Jan. 202423,0423,2422,8723,0022,21488.203
29. Jan. 202423,0823,1822,8922,9122,132.403.636
26. Jan. 202422,8823,3922,6622,7922,022.812.297
25. Jan. 202423,2923,4323,1223,2422,451.449.654
24. Jan. 202423,2323,5423,0223,3122,511.026.330
23. Jan. 202423,3623,5023,1323,2222,435.310.455
22. Jan. 202423,1323,3322,9423,2522,461.194.611
19. Jan. 202422,9223,1022,7523,0722,282.300.192
18. Jan. 202422,6822,8922,5122,8422,061.472.818
17. Jan. 202422,7322,7822,5122,7521,972.553.258
16. Jan. 202422,6022,8422,4722,5921,821.142.709
15. Jan. 202422,5722,7222,3622,6621,89442.445
12. Jan. 202422,3222,5322,2022,4221,651.617.352
11. Jan. 202422,5622,6722,3022,4321,66824.138
10. Jan. 202422,4822,6522,3622,5121,75887.618
09. Jan. 202422,5122,6822,2922,3021,541.859.528
08. Jan. 202422,4522,5622,1822,5321,769.787.940
05. Jan. 202422,3622,5822,3722,4421,672.259.320
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...