Deutsche Märkte schließen in 42 Minuten

Deutsche Telekom AG (DTE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
18,81-0,06 (-0,32%)
Ab 04:33PM CEST. Markt geöffnet.
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 202218,8018,8918,7218,8118,812.575.002
17. Aug. 202219,1119,2018,8518,8718,875.543.189
16. Aug. 202218,7619,1118,7219,1119,116.945.674
15. Aug. 202218,8018,8818,6218,7618,763.386.720
12. Aug. 202219,0119,0218,6618,6818,686.020.426
11. Aug. 202219,0019,1118,7318,9418,946.767.231
10. Aug. 202218,9919,1418,7718,8618,866.670.865
09. Aug. 202218,7419,0218,6918,9918,996.142.038
08. Aug. 202218,9018,9918,7018,7718,774.940.892
05. Aug. 202218,6018,8818,5018,7818,786.019.741
04. Aug. 202218,7418,7918,5718,6218,626.320.318
03. Aug. 202218,8218,8218,5318,6618,667.739.774
02. Aug. 202218,7218,9318,6718,8618,866.657.333
01. Aug. 202218,6118,8718,6118,6518,656.600.068
29. Juli 202218,4418,6418,2718,5118,5110.254.830
28. Juli 202218,5418,5518,1018,3918,397.046.143
27. Juli 202218,1418,5817,9318,5018,5010.665.757
26. Juli 202218,0918,1317,9518,1318,137.278.770
25. Juli 202218,0818,4618,0518,1818,187.429.260
22. Juli 202218,6118,6718,0618,1618,1614.477.196
21. Juli 202218,9518,9518,2818,7318,7310.557.482
20. Juli 202219,0719,1018,7618,8618,868.686.283
19. Juli 202219,0019,1818,8619,0819,088.406.137
18. Juli 202219,1019,2218,8918,9418,947.702.913
15. Juli 202218,9019,1318,8319,0819,089.093.023
14. Juli 202219,1019,1418,6118,7618,7610.093.506
13. Juli 202219,2919,3118,9319,1919,197.646.071
12. Juli 202219,2219,2219,2219,2219,22-
11. Juli 202219,2119,2919,0619,2219,225.959.090
08. Juli 202219,1419,3319,1019,2219,228.041.286
07. Juli 202219,1119,2719,0919,2019,2012.348.140
06. Juli 202219,0619,2218,9119,0219,0210.556.499
05. Juli 202219,3419,3518,7618,8618,8611.348.927
04. Juli 202219,2519,3919,1619,2719,275.602.057
01. Juli 202218,8919,2218,7419,2219,227.778.700
30. Juni 202218,9319,0718,7818,9518,9511.767.569
29. Juni 202218,9119,0618,7419,0319,039.706.488
28. Juni 202218,9319,1818,8919,0719,077.338.051
27. Juni 202218,7918,9618,6518,8418,846.880.550
24. Juni 202218,6018,9118,6018,8818,8811.084.041
23. Juni 202218,6718,8918,5018,6618,6611.033.396
22. Juni 202218,3518,7018,2518,6718,6710.235.981
21. Juni 202218,5018,5518,3318,3518,355.361.924
20. Juni 202218,2218,5418,1218,5218,527.677.456
17. Juni 202217,8718,1717,7918,1018,1029.915.265
16. Juni 202218,0518,0917,7917,8017,809.025.866
15. Juni 202217,9918,1417,8218,0018,009.671.267
14. Juni 202217,8618,0617,7517,8217,829.354.068
13. Juni 202217,9518,1017,7717,8117,8111.273.460
10. Juni 202218,5718,5718,0918,1518,1511.534.949
09. Juni 202218,6818,6818,5118,5618,567.121.329
08. Juni 202219,1619,1618,4218,6818,6812.059.700
07. Juni 202219,1519,2618,9919,1519,155.919.168
06. Juni 202219,2519,2919,0919,2519,254.355.191
03. Juni 202219,1219,1219,1219,1219,12-
02. Juni 202219,1219,1219,1219,1219,12-
01. Juni 202219,2219,3119,0719,1219,126.964.658
31. Mai 202218,9019,1518,9019,1219,1215.847.010
30. Mai 202218,9418,9418,9418,9418,94-
27. Mai 202218,9418,9418,9418,9418,94-
26. Mai 202218,8518,9518,7618,9418,946.656.903
25. Mai 202218,6018,6018,6018,6018,60-
24. Mai 202218,3918,6118,3318,6018,608.619.779
23. Mai 202218,3918,4918,2918,4918,496.421.039
20. Mai 202218,1418,3218,1118,3218,3211.955.074
19. Mai 202217,9418,0817,7718,0818,0810.066.153
18. Mai 202218,0718,2118,0318,1018,108.554.675
17. Mai 202218,2718,2718,0018,1318,138.730.947
16. Mai 202218,3818,4817,8818,0818,089.984.499
13. Mai 202217,9517,9517,9517,9517,95-
12. Mai 202217,3618,0317,3317,9517,9514.160.995
11. Mai 202217,3817,5417,2717,5117,519.889.370
10. Mai 202217,3317,4217,1417,2817,288.886.845
09. Mai 202217,2217,3817,1417,1417,148.322.723
06. Mai 202217,5917,5917,5917,5917,59-
05. Mai 202217,7517,8017,5017,5917,598.682.536
04. Mai 202217,4017,6317,3217,5317,536.762.960
03. Mai 202217,3117,4717,2217,3817,389.059.406
02. Mai 202217,4217,5717,2417,2917,299.690.914
29. Apr. 202217,7517,8617,5217,5717,5711.100.933
28. Apr. 202217,6317,7717,4917,7117,7111.243.909
27. Apr. 202217,1917,1917,1917,1917,19-
26. Apr. 202217,3517,4517,1417,1917,1910.859.520
25. Apr. 202216,8617,3016,8517,1517,159.307.064
22. Apr. 202217,3017,3017,3017,3017,30-
21. Apr. 202217,3017,3017,3017,3017,30-
20. Apr. 202217,1317,3017,0617,3017,308.916.828
19. Apr. 202217,1917,2417,0317,1417,146.302.319
14. Apr. 202217,3017,3117,1917,3017,3012.164.345
13. Apr. 202217,0017,3016,9817,3017,3013.625.604
12. Apr. 202216,8617,0816,7117,0617,069.079.834
11. Apr. 202217,0217,2617,0217,1417,147.643.882
08. Apr. 202217,1017,2716,9817,1317,139.557.407
08. Apr. 20220.64 Dividende
07. Apr. 202217,6317,7817,5517,5616,9212.863.650
06. Apr. 202217,5817,6217,3917,6116,9711.806.542
05. Apr. 202217,4217,6317,4017,5916,959.148.707
04. Apr. 202217,3617,4917,1417,3716,747.584.417
01. Apr. 202216,9417,2416,8417,2416,6210.197.960
31. März 202217,2417,2616,9316,9316,328.198.110
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...