Deutsche Märkte schließen in 1 Stunde 18 Minute
DAX
14.391,84 +36,39 (+0,25%) Euro Stoxx 50
3.960,83 +26,39 (+0,67%) Dow Jones 30
33.715,92 -136,61 (-0,40%) Gold
1.766,70 +3,00 (+0,17%) EUR/USD
1,0365 +0,0030 (+0,29%) BTC-EUR
16.255,00 +317,89 (+1,99%)
Deutsche Telekom AG (DTE.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 03:57PM CET. Markt geöffnet.
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Nov. 2022 | 19,50 | 19,54 | 19,15 | 19,22 | 19,22 | 3.975.921 |
| 29. Nov. 2022 | 19,69 | 19,70 | 19,41 | 19,46 | 19,46 | 6.383.330 |
| 28. Nov. 2022 | 19,75 | 19,85 | 19,57 | 19,69 | 19,69 | 6.396.648 |
| 25. Nov. 2022 | 19,76 | 19,83 | 19,68 | 19,77 | 19,77 | - |
| 24. Nov. 2022 | 19,59 | 19,86 | 19,57 | 19,70 | 19,70 | - |
| 23. Nov. 2022 | 19,64 | 19,68 | 19,52 | 19,56 | 19,56 | 6.121.969 |
| 22. Nov. 2022 | 19,52 | 19,78 | 19,51 | 19,60 | 19,60 | 5.421.311 |
| 21. Nov. 2022 | 19,30 | 19,61 | 19,29 | 19,53 | 19,53 | 6.735.346 |
| 18. Nov. 2022 | 19,04 | 19,33 | 19,04 | 19,33 | 19,33 | 13.541.326 |
| 17. Nov. 2022 | 19,08 | 19,16 | 18,73 | 18,91 | 18,91 | 5.559.931 |
| 16. Nov. 2022 | 18,96 | 19,10 | 18,88 | 19,02 | 19,02 | 7.371.827 |
| 15. Nov. 2022 | 18,90 | 19,17 | 18,85 | 18,96 | 18,96 | 7.942.318 |
| 14. Nov. 2022 | 18,86 | 19,24 | 18,86 | 18,88 | 18,88 | 8.047.206 |
| 11. Nov. 2022 | 19,47 | 19,48 | 18,60 | 18,86 | 18,86 | 14.515.873 |
| 10. Nov. 2022 | 19,39 | 19,66 | 18,95 | 19,41 | 19,41 | 16.926.958 |
| 09. Nov. 2022 | 19,75 | 19,77 | 19,53 | 19,71 | 19,71 | 5.926.172 |
| 08. Nov. 2022 | 19,65 | 19,70 | 19,58 | 19,67 | 19,67 | 4.353.129 |
| 07. Nov. 2022 | 19,52 | 19,70 | 19,46 | 19,65 | 19,65 | 5.356.680 |
| 04. Nov. 2022 | 19,55 | 19,80 | 19,38 | 19,61 | 19,61 | 8.304.901 |
| 03. Nov. 2022 | 19,48 | 19,55 | 19,27 | 19,40 | 19,40 | 4.507.689 |
| 02. Nov. 2022 | 19,49 | 19,56 | 19,38 | 19,50 | 19,50 | 6.249.643 |
| 01. Nov. 2022 | 19,22 | 19,44 | 19,21 | 19,35 | 19,35 | 4.925.599 |
| 31. Okt. 2022 | 19,25 | 19,34 | 19,12 | 19,16 | 19,16 | 7.635.744 |
| 28. Okt. 2022 | 18,76 | 19,42 | 18,76 | 19,30 | 19,30 | 10.738.067 |
| 27. Okt. 2022 | 18,62 | 18,76 | 18,54 | 18,67 | 18,67 | 5.786.078 |
| 26. Okt. 2022 | 18,50 | 18,64 | 18,48 | 18,64 | 18,64 | 5.943.060 |
| 25. Okt. 2022 | 18,36 | 18,53 | 18,33 | 18,52 | 18,52 | 5.738.070 |
| 24. Okt. 2022 | 18,05 | 18,44 | 18,05 | 18,31 | 18,31 | 5.894.474 |
| 21. Okt. 2022 | 18,12 | 18,27 | 17,98 | 18,06 | 18,06 | 8.812.616 |
| 20. Okt. 2022 | 18,18 | 18,33 | 18,03 | 18,19 | 18,19 | 6.076.393 |
| 19. Okt. 2022 | 18,17 | 18,32 | 18,16 | 18,23 | 18,23 | 5.266.379 |
| 18. Okt. 2022 | 18,18 | 18,26 | 17,99 | 18,07 | 18,07 | 5.171.356 |
| 17. Okt. 2022 | 17,88 | 18,20 | 17,85 | 18,09 | 18,09 | 4.913.812 |
| 14. Okt. 2022 | 17,70 | 17,95 | 17,64 | 17,84 | 17,84 | 7.321.687 |
| 13. Okt. 2022 | 17,66 | 17,81 | 17,36 | 17,57 | 17,57 | 7.624.040 |
| 12. Okt. 2022 | 17,61 | 17,80 | 17,45 | 17,73 | 17,73 | 5.728.196 |
| 11. Okt. 2022 | 17,64 | 17,76 | 17,53 | 17,70 | 17,70 | 4.656.221 |
| 10. Okt. 2022 | 17,51 | 17,86 | 17,50 | 17,71 | 17,71 | 4.819.154 |
| 07. Okt. 2022 | 17,59 | 17,82 | 17,52 | 17,60 | 17,60 | 5.917.199 |
| 06. Okt. 2022 | 17,96 | 18,00 | 17,63 | 17,65 | 17,65 | 5.076.668 |
| 05. Okt. 2022 | 18,26 | 18,30 | 17,93 | 17,95 | 17,95 | 5.147.082 |
| 04. Okt. 2022 | 18,00 | 18,41 | 17,94 | 18,41 | 18,41 | 10.210.497 |
| 03. Okt. 2022 | 17,41 | 17,92 | 17,35 | 17,86 | 17,86 | 5.814.357 |
| 30. Sept. 2022 | 17,72 | 17,77 | 17,42 | 17,49 | 17,49 | 12.460.510 |
| 29. Sept. 2022 | 17,82 | 17,89 | 17,46 | 17,64 | 17,64 | 6.998.501 |
| 28. Sept. 2022 | 17,74 | 17,88 | 17,51 | 17,88 | 17,88 | 8.451.504 |
| 27. Sept. 2022 | 17,95 | 18,05 | 17,81 | 17,81 | 17,81 | 7.412.921 |
| 26. Sept. 2022 | 18,21 | 18,30 | 17,82 | 17,83 | 17,83 | 8.916.717 |
| 23. Sept. 2022 | 18,65 | 18,67 | 18,26 | 18,32 | 18,32 | 7.708.401 |
| 22. Sept. 2022 | 18,62 | 18,85 | 18,55 | 18,58 | 18,58 | 6.929.191 |
| 21. Sept. 2022 | 18,68 | 18,80 | 18,63 | 18,69 | 18,69 | 5.078.142 |
| 20. Sept. 2022 | 19,09 | 19,11 | 18,69 | 18,74 | 18,74 | 6.623.950 |
| 19. Sept. 2022 | 18,82 | 19,11 | 18,64 | 18,99 | 18,99 | 6.286.423 |
| 16. Sept. 2022 | 19,05 | 19,14 | 18,87 | 18,87 | 18,87 | 14.685.896 |
| 15. Sept. 2022 | 19,20 | 19,31 | 19,05 | 19,09 | 19,09 | 8.194.000 |
| 14. Sept. 2022 | 19,19 | 19,32 | 18,94 | 19,05 | 19,05 | 6.854.697 |
| 13. Sept. 2022 | 19,40 | 19,60 | 19,20 | 19,25 | 19,25 | 7.224.769 |
| 12. Sept. 2022 | 19,55 | 19,59 | 19,30 | 19,38 | 19,38 | 8.307.423 |
| 09. Sept. 2022 | 19,03 | 19,61 | 18,99 | 19,55 | 19,55 | 14.001.554 |
| 08. Sept. 2022 | 18,98 | 19,02 | 18,59 | 18,82 | 18,82 | 7.193.604 |
| 07. Sept. 2022 | 18,78 | 18,96 | 18,71 | 18,89 | 18,89 | 5.542.173 |
| 06. Sept. 2022 | 18,95 | 18,99 | 18,77 | 18,83 | 18,83 | 5.219.656 |
| 05. Sept. 2022 | 18,76 | 18,94 | 18,66 | 18,90 | 18,90 | 5.385.136 |
| 02. Sept. 2022 | 18,75 | 19,00 | 18,63 | 18,98 | 18,98 | 6.808.152 |
| 01. Sept. 2022 | 18,74 | 18,80 | 18,59 | 18,70 | 18,70 | 7.307.600 |
| 31. Aug. 2022 | 19,00 | 19,08 | 18,74 | 18,79 | 18,79 | 10.820.679 |
| 30. Aug. 2022 | 18,85 | 19,00 | 18,78 | 18,85 | 18,85 | 5.602.761 |
| 29. Aug. 2022 | 18,54 | 18,81 | 18,52 | 18,77 | 18,77 | 4.912.571 |
| 26. Aug. 2022 | 18,93 | 18,96 | 18,63 | 18,68 | 18,68 | 9.597.996 |
| 25. Aug. 2022 | 18,82 | 18,95 | 18,78 | 18,88 | 18,88 | 3.981.091 |
| 24. Aug. 2022 | 18,74 | 18,84 | 18,69 | 18,73 | 18,73 | 3.902.187 |
| 23. Aug. 2022 | 18,99 | 19,04 | 18,73 | 18,77 | 18,77 | 5.566.234 |
| 22. Aug. 2022 | 18,85 | 19,06 | 18,79 | 18,99 | 18,99 | 7.741.824 |
| 19. Aug. 2022 | 18,62 | 18,90 | 18,62 | 18,90 | 18,90 | 8.115.750 |
| 18. Aug. 2022 | 18,80 | 18,89 | 18,72 | 18,80 | 18,80 | 4.967.963 |
| 17. Aug. 2022 | 19,11 | 19,20 | 18,85 | 18,87 | 18,87 | 5.543.189 |
| 16. Aug. 2022 | 18,76 | 19,11 | 18,72 | 19,11 | 19,11 | 6.945.674 |
| 15. Aug. 2022 | 18,80 | 18,88 | 18,62 | 18,76 | 18,76 | 3.386.720 |
| 12. Aug. 2022 | 19,01 | 19,02 | 18,66 | 18,68 | 18,68 | 6.020.426 |
| 11. Aug. 2022 | 19,00 | 19,11 | 18,73 | 18,94 | 18,94 | 6.767.231 |
| 10. Aug. 2022 | 18,99 | 19,14 | 18,77 | 18,86 | 18,86 | 6.670.865 |
| 09. Aug. 2022 | 18,74 | 19,02 | 18,69 | 18,99 | 18,99 | 6.142.038 |
| 08. Aug. 2022 | 18,90 | 18,99 | 18,70 | 18,77 | 18,77 | 4.940.892 |
| 05. Aug. 2022 | 18,60 | 18,88 | 18,50 | 18,78 | 18,78 | 6.019.741 |
| 04. Aug. 2022 | 18,74 | 18,79 | 18,57 | 18,62 | 18,62 | 6.320.318 |
| 03. Aug. 2022 | 18,82 | 18,82 | 18,53 | 18,66 | 18,66 | 7.739.774 |
| 02. Aug. 2022 | 18,72 | 18,93 | 18,67 | 18,86 | 18,86 | 6.657.333 |
| 01. Aug. 2022 | 18,61 | 18,87 | 18,61 | 18,65 | 18,65 | 6.600.068 |
| 29. Juli 2022 | 18,44 | 18,64 | 18,27 | 18,51 | 18,51 | 10.254.830 |
| 28. Juli 2022 | 18,54 | 18,55 | 18,10 | 18,39 | 18,39 | 7.046.143 |
| 27. Juli 2022 | 18,14 | 18,58 | 17,93 | 18,50 | 18,50 | 10.665.757 |
| 26. Juli 2022 | 18,09 | 18,13 | 17,95 | 18,13 | 18,13 | 7.278.770 |
| 25. Juli 2022 | 18,08 | 18,46 | 18,05 | 18,18 | 18,18 | 7.429.260 |
| 22. Juli 2022 | 18,61 | 18,67 | 18,06 | 18,16 | 18,16 | 14.477.196 |
| 21. Juli 2022 | 18,95 | 18,95 | 18,28 | 18,73 | 18,73 | 10.557.482 |
| 20. Juli 2022 | 19,07 | 19,10 | 18,76 | 18,86 | 18,86 | 8.686.283 |
| 19. Juli 2022 | 19,00 | 19,18 | 18,86 | 19,08 | 19,08 | 8.406.137 |
| 18. Juli 2022 | 19,10 | 19,22 | 18,89 | 18,94 | 18,94 | 7.702.913 |
| 15. Juli 2022 | 18,90 | 19,13 | 18,83 | 19,08 | 19,08 | 9.093.023 |
| 14. Juli 2022 | 19,10 | 19,14 | 18,61 | 18,76 | 18,76 | 10.093.506 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
