Deutsche Märkte schließen in 1 Stunde 18 Minute

Deutsche Telekom AG (DTE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
19,22-0,25 (-1,26%)
Ab 03:57PM CET. Markt geöffnet.
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202219,5019,5419,1519,2219,223.975.921
29. Nov. 202219,6919,7019,4119,4619,466.383.330
28. Nov. 202219,7519,8519,5719,6919,696.396.648
25. Nov. 202219,7619,8319,6819,7719,77-
24. Nov. 202219,5919,8619,5719,7019,70-
23. Nov. 202219,6419,6819,5219,5619,566.121.969
22. Nov. 202219,5219,7819,5119,6019,605.421.311
21. Nov. 202219,3019,6119,2919,5319,536.735.346
18. Nov. 202219,0419,3319,0419,3319,3313.541.326
17. Nov. 202219,0819,1618,7318,9118,915.559.931
16. Nov. 202218,9619,1018,8819,0219,027.371.827
15. Nov. 202218,9019,1718,8518,9618,967.942.318
14. Nov. 202218,8619,2418,8618,8818,888.047.206
11. Nov. 202219,4719,4818,6018,8618,8614.515.873
10. Nov. 202219,3919,6618,9519,4119,4116.926.958
09. Nov. 202219,7519,7719,5319,7119,715.926.172
08. Nov. 202219,6519,7019,5819,6719,674.353.129
07. Nov. 202219,5219,7019,4619,6519,655.356.680
04. Nov. 202219,5519,8019,3819,6119,618.304.901
03. Nov. 202219,4819,5519,2719,4019,404.507.689
02. Nov. 202219,4919,5619,3819,5019,506.249.643
01. Nov. 202219,2219,4419,2119,3519,354.925.599
31. Okt. 202219,2519,3419,1219,1619,167.635.744
28. Okt. 202218,7619,4218,7619,3019,3010.738.067
27. Okt. 202218,6218,7618,5418,6718,675.786.078
26. Okt. 202218,5018,6418,4818,6418,645.943.060
25. Okt. 202218,3618,5318,3318,5218,525.738.070
24. Okt. 202218,0518,4418,0518,3118,315.894.474
21. Okt. 202218,1218,2717,9818,0618,068.812.616
20. Okt. 202218,1818,3318,0318,1918,196.076.393
19. Okt. 202218,1718,3218,1618,2318,235.266.379
18. Okt. 202218,1818,2617,9918,0718,075.171.356
17. Okt. 202217,8818,2017,8518,0918,094.913.812
14. Okt. 202217,7017,9517,6417,8417,847.321.687
13. Okt. 202217,6617,8117,3617,5717,577.624.040
12. Okt. 202217,6117,8017,4517,7317,735.728.196
11. Okt. 202217,6417,7617,5317,7017,704.656.221
10. Okt. 202217,5117,8617,5017,7117,714.819.154
07. Okt. 202217,5917,8217,5217,6017,605.917.199
06. Okt. 202217,9618,0017,6317,6517,655.076.668
05. Okt. 202218,2618,3017,9317,9517,955.147.082
04. Okt. 202218,0018,4117,9418,4118,4110.210.497
03. Okt. 202217,4117,9217,3517,8617,865.814.357
30. Sept. 202217,7217,7717,4217,4917,4912.460.510
29. Sept. 202217,8217,8917,4617,6417,646.998.501
28. Sept. 202217,7417,8817,5117,8817,888.451.504
27. Sept. 202217,9518,0517,8117,8117,817.412.921
26. Sept. 202218,2118,3017,8217,8317,838.916.717
23. Sept. 202218,6518,6718,2618,3218,327.708.401
22. Sept. 202218,6218,8518,5518,5818,586.929.191
21. Sept. 202218,6818,8018,6318,6918,695.078.142
20. Sept. 202219,0919,1118,6918,7418,746.623.950
19. Sept. 202218,8219,1118,6418,9918,996.286.423
16. Sept. 202219,0519,1418,8718,8718,8714.685.896
15. Sept. 202219,2019,3119,0519,0919,098.194.000
14. Sept. 202219,1919,3218,9419,0519,056.854.697
13. Sept. 202219,4019,6019,2019,2519,257.224.769
12. Sept. 202219,5519,5919,3019,3819,388.307.423
09. Sept. 202219,0319,6118,9919,5519,5514.001.554
08. Sept. 202218,9819,0218,5918,8218,827.193.604
07. Sept. 202218,7818,9618,7118,8918,895.542.173
06. Sept. 202218,9518,9918,7718,8318,835.219.656
05. Sept. 202218,7618,9418,6618,9018,905.385.136
02. Sept. 202218,7519,0018,6318,9818,986.808.152
01. Sept. 202218,7418,8018,5918,7018,707.307.600
31. Aug. 202219,0019,0818,7418,7918,7910.820.679
30. Aug. 202218,8519,0018,7818,8518,855.602.761
29. Aug. 202218,5418,8118,5218,7718,774.912.571
26. Aug. 202218,9318,9618,6318,6818,689.597.996
25. Aug. 202218,8218,9518,7818,8818,883.981.091
24. Aug. 202218,7418,8418,6918,7318,733.902.187
23. Aug. 202218,9919,0418,7318,7718,775.566.234
22. Aug. 202218,8519,0618,7918,9918,997.741.824
19. Aug. 202218,6218,9018,6218,9018,908.115.750
18. Aug. 202218,8018,8918,7218,8018,804.967.963
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...