Deutsche Märkte geschlossen

Deutsche Telekom AG (DTE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
16,72+0,51 (+3,17%)
Börsenschluss: 05:44PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202216,0316,7716,0016,7216,7214.404.848
26. Jan. 202216,0316,3216,0216,2116,2110.928.062
25. Jan. 202215,9816,0315,7715,9615,9610.886.956
24. Jan. 202216,0416,2315,7215,7215,7216.523.969
21. Jan. 202216,1216,2515,9916,0916,0912.384.021
20. Jan. 202216,2816,3416,1416,3216,328.437.939
19. Jan. 202215,9016,2715,8416,2016,2013.662.570
18. Jan. 202215,8716,0115,8015,9615,969.607.142
17. Jan. 202216,0616,0815,8815,9515,956.404.439
14. Jan. 202215,9016,0515,7615,9615,967.381.297
13. Jan. 202216,0016,0415,8916,0316,037.602.807
12. Jan. 202215,9916,1115,9416,0216,028.532.849
11. Jan. 202215,6515,9215,5815,8615,8611.389.486
10. Jan. 202216,2516,2715,5115,5315,5319.689.207
07. Jan. 202216,3716,4516,1016,1816,1812.889.411
06. Jan. 202216,3216,5316,3116,4616,469.105.770
05. Jan. 202216,5116,5716,4316,4716,478.758.537
04. Jan. 202216,5916,6116,4416,5316,538.616.222
03. Jan. 202216,3816,6216,3416,5516,559.016.107
30. Dez. 202116,2416,3016,1416,3016,305.245.909
29. Dez. 202116,4116,4716,2216,2216,226.219.279
28. Dez. 202116,2216,4916,2016,4916,496.769.197
27. Dez. 202116,2016,2716,1216,2516,254.586.995
23. Dez. 202115,9816,2515,9616,2016,207.531.468
22. Dez. 202115,9415,9615,7515,9415,947.431.504
21. Dez. 202115,8115,9715,7615,9215,927.174.800
20. Dez. 202115,8215,9015,5515,7015,709.983.301
17. Dez. 202116,0916,2916,0516,0516,0525.342.815
16. Dez. 202116,1816,3116,0516,1616,1612.490.509
15. Dez. 202116,1816,2216,0016,0516,057.161.678
14. Dez. 202116,0616,2115,9916,1516,157.765.629
13. Dez. 202115,9016,0715,8616,0016,007.308.480
10. Dez. 202115,8115,9815,7315,8515,857.551.206
09. Dez. 202116,0516,1315,9215,9215,927.242.371
08. Dez. 202116,0016,2115,9316,0716,078.484.758
07. Dez. 202115,8815,8815,8815,8815,88-
06. Dez. 202115,6015,9115,4815,8815,8811.158.805
03. Dez. 202115,7215,7515,4315,4615,4612.478.087
02. Dez. 202115,8015,8515,4715,5915,5915.805.115
01. Dez. 202115,6616,0315,6215,9815,9811.201.813
30. Nov. 202115,9515,9615,5915,5915,5929.812.680
29. Nov. 202116,1416,2216,0016,0416,0412.124.516
26. Nov. 202116,5616,5716,1416,1516,1515.869.433
25. Nov. 202116,9016,9416,7816,8516,855.537.588
24. Nov. 202116,9916,9916,7216,8716,8710.930.448
23. Nov. 202116,7916,9616,6916,9316,9310.850.643
22. Nov. 202116,5916,9316,5516,9116,9111.644.445
19. Nov. 202116,7316,7716,3816,4816,4814.198.467
18. Nov. 202116,8716,9416,7116,7116,717.607.565
17. Nov. 202116,7516,8216,6616,8116,816.598.125
16. Nov. 202116,7816,9216,7216,7216,728.170.208
15. Nov. 202117,0417,0616,7316,7416,748.606.709
12. Nov. 202117,1417,1916,9217,0417,0412.674.711
11. Nov. 202116,7216,7916,6416,7016,706.594.176
10. Nov. 202116,5716,7216,5416,7216,727.581.151
09. Nov. 202116,6216,6616,5316,5416,546.418.958
08. Nov. 202116,7716,8116,6016,6016,605.553.701
05. Nov. 202116,6516,8616,6416,8316,839.748.005
04. Nov. 202116,6916,7316,5716,6116,618.824.001
03. Nov. 202116,4416,7416,3016,6416,6413.658.510
02. Nov. 202116,2516,4016,2316,3816,387.135.448
01. Nov. 202116,1216,3116,1016,2516,256.964.640
29. Okt. 202116,0016,0815,6416,0816,0814.141.243
28. Okt. 202116,2116,2216,0316,0316,039.470.774
27. Okt. 202116,3516,3716,2316,2516,256.366.730
26. Okt. 202116,2716,4316,2216,3816,386.910.156
25. Okt. 202116,4016,4116,2116,2816,288.624.215
22. Okt. 202116,3816,4316,3016,3916,397.832.020
21. Okt. 202116,5016,6616,4216,5116,516.202.597
20. Okt. 202116,4016,5316,3616,5316,536.545.089
19. Okt. 202116,4716,5116,3316,3916,396.478.640
18. Okt. 202116,4916,5416,4116,4916,496.120.739
15. Okt. 202116,5216,6116,4116,5316,539.202.391
14. Okt. 202116,4416,5816,3916,5316,5310.181.989
13. Okt. 202116,3716,3916,1716,3816,3812.562.036
12. Okt. 202116,5016,6016,2616,3816,3811.559.070
11. Okt. 202116,7416,8116,6716,7216,727.031.556
08. Okt. 202116,8816,9516,7316,7716,777.846.841
07. Okt. 202116,8616,9516,7416,8616,8612.183.317
06. Okt. 202116,9016,9716,5716,6616,6627.201.255
05. Okt. 202117,3317,6217,2817,6117,615.606.271
04. Okt. 202117,2617,5117,2117,3817,384.708.908
01. Okt. 202117,2517,4717,1917,3617,365.598.305
30. Sept. 202117,6217,6617,4017,4017,409.989.810
29. Sept. 202117,3917,5517,3817,5417,546.296.631
28. Sept. 202117,5817,7017,3017,3117,316.772.227
27. Sept. 202117,5217,7617,5017,5717,575.014.048
24. Sept. 202117,6417,6517,4417,4517,454.931.377
23. Sept. 202117,5617,6717,4517,6717,677.946.665
22. Sept. 202117,2917,4217,2617,4117,414.371.091
21. Sept. 202117,0017,3116,9717,2217,227.835.795
20. Sept. 202117,1217,1616,8616,9616,9610.135.208
17. Sept. 202117,5017,5717,3517,3517,3519.213.953
16. Sept. 202117,4417,5317,3717,4217,425.432.500
15. Sept. 202117,4117,5417,3517,4017,409.332.839
14. Sept. 202117,5017,5517,3717,4217,426.916.830
13. Sept. 202117,3917,5517,3917,5217,527.170.322
10. Sept. 202117,7417,7417,2617,3417,3412.900.162
09. Sept. 202117,9417,9517,6617,7317,736.690.881
08. Sept. 202117,8718,0517,7417,9817,989.394.629
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...