Deutsche Märkte geschlossen
DAX
15.247,21 -139,37 (-0,91%) Euro Stoxx 50
4.137,63 -37,03 (-0,89%) Dow Jones 30
33.299,08 -208,42 (-0,62%) Gold
1.847,30 -18,80 (-1,01%) EUR/USD
1,0500 -0,0076 (-0,71%) Bitcoin EUR
26.735,25 +873,05 (+3,38%)
Deutsche Telekom AG (DTE.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Okt. 2023 | 19,90 | 20,06 | 19,83 | 19,93 | 19,93 | 4.728.401 |
| 29. Sept. 2023 | 19,87 | 20,10 | 19,83 | 19,87 | 19,87 | 7.472.604 |
| 28. Sept. 2023 | 19,76 | 19,89 | 19,57 | 19,85 | 19,85 | 4.955.408 |
| 27. Sept. 2023 | 19,92 | 19,93 | 19,58 | 19,71 | 19,71 | 6.634.694 |
| 26. Sept. 2023 | 20,14 | 20,15 | 19,93 | 20,00 | 20,00 | 6.940.863 |
| 25. Sept. 2023 | 20,60 | 20,60 | 19,98 | 20,19 | 20,19 | 7.524.728 |
| 22. Sept. 2023 | 20,45 | 20,61 | 20,41 | 20,57 | 20,57 | 5.788.313 |
| 21. Sept. 2023 | 20,70 | 20,74 | 20,48 | 20,62 | 20,62 | 5.505.191 |
| 20. Sept. 2023 | 20,71 | 20,82 | 20,62 | 20,75 | 20,75 | 4.560.984 |
| 19. Sept. 2023 | 20,66 | 20,70 | 20,57 | 20,65 | 20,65 | 3.137.376 |
| 18. Sept. 2023 | 20,60 | 20,70 | 20,51 | 20,63 | 20,63 | 4.191.651 |
| 15. Sept. 2023 | 20,81 | 20,98 | 20,65 | 20,65 | 20,65 | 23.105.717 |
| 14. Sept. 2023 | 20,54 | 20,79 | 20,44 | 20,72 | 20,72 | 7.913.192 |
| 13. Sept. 2023 | 20,55 | 20,59 | 20,35 | 20,48 | 20,48 | 4.549.448 |
| 12. Sept. 2023 | 20,50 | 20,65 | 20,46 | 20,54 | 20,54 | 4.051.332 |
| 11. Sept. 2023 | 20,29 | 20,53 | 20,29 | 20,43 | 20,43 | 7.241.665 |
| 08. Sept. 2023 | 19,98 | 20,15 | 19,97 | 20,14 | 20,14 | 6.101.797 |
| 07. Sept. 2023 | 19,80 | 20,05 | 19,69 | 20,01 | 20,01 | 6.489.908 |
| 06. Sept. 2023 | 19,90 | 20,01 | 19,80 | 19,94 | 19,94 | 4.877.154 |
| 05. Sept. 2023 | 19,59 | 19,96 | 19,54 | 19,87 | 19,87 | 4.770.321 |
| 04. Sept. 2023 | 19,72 | 19,79 | 19,55 | 19,66 | 19,66 | 3.021.921 |
| 01. Sept. 2023 | 19,78 | 19,92 | 19,73 | 19,73 | 19,73 | 4.513.698 |
| 31. Aug. 2023 | 19,64 | 19,89 | 19,62 | 19,74 | 19,74 | 8.722.403 |
| 30. Aug. 2023 | 19,58 | 19,63 | 19,50 | 19,55 | 19,55 | 2.992.889 |
| 29. Aug. 2023 | 19,57 | 19,63 | 19,42 | 19,56 | 19,56 | 4.031.742 |
| 28. Aug. 2023 | 19,28 | 19,51 | 19,26 | 19,46 | 19,46 | 3.891.274 |
| 25. Aug. 2023 | 19,11 | 19,39 | 19,10 | 19,26 | 19,26 | 4.494.363 |
| 24. Aug. 2023 | 19,40 | 19,49 | 19,13 | 19,15 | 19,15 | 4.800.530 |
| 23. Aug. 2023 | 19,15 | 19,35 | 19,14 | 19,31 | 19,31 | 4.938.336 |
| 22. Aug. 2023 | 19,15 | 19,17 | 19,04 | 19,10 | 19,10 | 3.164.582 |
| 21. Aug. 2023 | 18,99 | 19,22 | 18,99 | 19,10 | 19,10 | 3.462.164 |
| 18. Aug. 2023 | 18,99 | 19,11 | 18,91 | 19,01 | 19,01 | 5.260.853 |
| 17. Aug. 2023 | 19,00 | 19,05 | 18,88 | 19,01 | 19,01 | 3.962.584 |
| 16. Aug. 2023 | 18,95 | 19,03 | 18,85 | 19,02 | 19,02 | 4.105.901 |
| 15. Aug. 2023 | 19,02 | 19,09 | 18,84 | 18,96 | 18,96 | 3.632.063 |
| 14. Aug. 2023 | 18,86 | 19,08 | 18,83 | 19,01 | 19,01 | 3.759.806 |
| 11. Aug. 2023 | 18,96 | 19,12 | 18,77 | 18,79 | 18,79 | 5.659.657 |
| 10. Aug. 2023 | 18,81 | 19,00 | 18,51 | 18,89 | 18,89 | 10.052.993 |
| 09. Aug. 2023 | 18,63 | 18,90 | 18,60 | 18,88 | 18,88 | 7.159.406 |
| 08. Aug. 2023 | 18,88 | 18,88 | 18,50 | 18,56 | 18,56 | 7.708.826 |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 19,05 | 19,08 | 18,67 | 18,85 | 18,85 | 7.514.956 |
| 03. Aug. 2023 | 19,18 | 19,18 | 18,65 | 18,94 | 18,94 | 12.105.531 |
| 02. Aug. 2023 | 19,61 | 19,63 | 19,12 | 19,17 | 19,17 | 10.377.311 |
| 01. Aug. 2023 | 19,86 | 19,90 | 19,66 | 19,66 | 19,66 | 5.625.493 |
| 31. Juli 2023 | 19,97 | 20,02 | 19,84 | 19,84 | 19,84 | 7.295.256 |
| 28. Juli 2023 | 19,65 | 19,98 | 19,61 | 19,90 | 19,90 | 6.821.535 |
| 27. Juli 2023 | 19,70 | 19,84 | 19,55 | 19,80 | 19,80 | 8.956.149 |
| 26. Juli 2023 | 19,72 | 19,78 | 19,22 | 19,57 | 19,57 | 9.165.225 |
| 25. Juli 2023 | 19,76 | 19,86 | 19,67 | 19,80 | 19,80 | 3.506.338 |
| 24. Juli 2023 | 19,74 | 20,09 | 19,73 | 19,89 | 19,89 | 5.220.900 |
| 21. Juli 2023 | 19,70 | 19,75 | 19,53 | 19,67 | 19,67 | 5.937.434 |
| 20. Juli 2023 | 19,45 | 19,67 | 19,42 | 19,63 | 19,63 | - |
| 19. Juli 2023 | 19,39 | 19,60 | 19,36 | 19,48 | 19,48 | 4.879.185 |
| 18. Juli 2023 | 19,66 | 19,68 | 19,15 | 19,40 | 19,40 | 8.295.973 |
| 17. Juli 2023 | 19,88 | 19,97 | 19,68 | 19,75 | 19,75 | 4.322.702 |
| 14. Juli 2023 | 19,84 | 20,07 | 19,84 | 19,88 | 19,88 | 7.562.941 |
| 13. Juli 2023 | 19,65 | 19,91 | 19,63 | 19,77 | 19,77 | 6.118.972 |
| 12. Juli 2023 | 19,49 | 19,63 | 19,48 | 19,63 | 19,63 | 5.813.214 |
| 11. Juli 2023 | 19,41 | 19,49 | 19,33 | 19,45 | 19,45 | 3.801.989 |
| 10. Juli 2023 | 19,50 | 19,53 | 19,42 | 19,48 | 19,48 | 4.608.945 |
| 07. Juli 2023 | 19,59 | 19,61 | 19,41 | 19,50 | 19,50 | 8.953.209 |
| 06. Juli 2023 | 19,87 | 19,90 | 19,58 | 19,62 | 19,62 | 7.979.228 |
| 05. Juli 2023 | 19,90 | 20,00 | 19,73 | 19,94 | 19,94 | 5.451.812 |
| 04. Juli 2023 | 19,97 | 20,06 | 19,95 | 19,96 | 19,96 | 2.894.424 |
| 03. Juli 2023 | 19,99 | 20,14 | 19,90 | 19,95 | 19,95 | 5.296.654 |
| 30. Juni 2023 | 19,93 | 20,12 | 19,91 | 19,98 | 19,98 | 8.948.340 |
| 29. Juni 2023 | 20,05 | 20,09 | 19,84 | 19,93 | 19,93 | 4.255.420 |
| 28. Juni 2023 | 20,00 | 20,16 | 19,93 | 20,03 | 20,03 | 8.299.496 |
| 27. Juni 2023 | 19,83 | 19,97 | 19,71 | 19,91 | 19,91 | - |
| 26. Juni 2023 | 19,53 | 19,73 | 19,49 | 19,70 | 19,70 | 6.407.184 |
| 23. Juni 2023 | 19,48 | 19,66 | 19,45 | 19,56 | 19,56 | 7.552.959 |
| 22. Juni 2023 | 19,19 | 19,47 | 19,14 | 19,43 | 19,43 | 8.373.512 |
| 21. Juni 2023 | 19,26 | 19,30 | 19,12 | 19,24 | 19,24 | 5.414.278 |
| 20. Juni 2023 | 19,30 | 19,39 | 19,19 | 19,24 | 19,24 | 5.772.877 |
| 19. Juni 2023 | 19,42 | 19,45 | 19,20 | 19,31 | 19,31 | 4.574.528 |
| 16. Juni 2023 | 19,40 | 19,50 | 19,29 | 19,42 | 19,42 | 23.524.880 |
| 15. Juni 2023 | 19,11 | 19,41 | 19,06 | 19,36 | 19,36 | 8.627.748 |
| 14. Juni 2023 | 18,91 | 19,30 | 18,88 | 19,14 | 19,14 | 10.313.935 |
| 13. Juni 2023 | 19,01 | 19,05 | 18,76 | 18,90 | 18,90 | 9.425.542 |
| 12. Juni 2023 | - | - | - | - | - | - |
| 09. Juni 2023 | 18,92 | 19,09 | 18,88 | 19,05 | 19,05 | 10.183.194 |
| 08. Juni 2023 | 19,01 | 19,05 | 18,72 | 18,86 | 18,86 | 11.991.209 |
| 07. Juni 2023 | 19,11 | 19,23 | 19,00 | 19,00 | 19,00 | 11.830.878 |
| 06. Juni 2023 | 19,36 | 19,52 | 19,12 | 19,25 | 19,25 | 10.192.223 |
| 05. Juni 2023 | 19,78 | 19,80 | 19,35 | 19,44 | 19,44 | 18.370.341 |
| 02. Juni 2023 | 21,07 | 21,18 | 19,14 | 19,14 | 19,14 | 31.892.560 |
| 01. Juni 2023 | - | - | - | - | - | - |
| 31. Mai 2023 | 20,66 | 21,01 | 20,64 | 20,75 | 20,75 | 15.950.400 |
| 30. Mai 2023 | 21,07 | 21,11 | 20,68 | 20,77 | 20,77 | 6.379.871 |
| 29. Mai 2023 | 21,11 | 21,20 | 20,98 | 21,06 | 21,06 | 1.997.704 |
| 26. Mai 2023 | 21,17 | 21,18 | 20,81 | 21,04 | 21,04 | 6.685.052 |
| 25. Mai 2023 | 21,72 | 21,77 | 20,72 | 21,14 | 21,14 | 11.292.230 |
| 24. Mai 2023 | 21,83 | 21,89 | 21,69 | 21,74 | 21,74 | 5.348.911 |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 21,83 | 22,04 | 21,73 | 21,73 | 21,73 | 5.108.344 |
| 19. Mai 2023 | 21,86 | 21,91 | 21,59 | 21,85 | 21,85 | 9.035.701 |
| 18. Mai 2023 | 21,91 | 22,17 | 21,78 | 21,79 | 21,79 | 4.936.338 |
| 17. Mai 2023 | 22,01 | 22,10 | 21,78 | 21,83 | 21,83 | 6.340.302 |
| 16. Mai 2023 | 21,83 | 22,18 | 21,81 | 22,01 | 22,01 | 7.226.394 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
