Deutsche Märkte geschlossen

Deutsche Telekom AG (DTE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
19,93+0,06 (+0,29%)
Börsenschluss: 05:36PM CEST
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Okt. 202319,9020,0619,8319,9319,934.728.401
29. Sept. 202319,8720,1019,8319,8719,877.472.604
28. Sept. 202319,7619,8919,5719,8519,854.955.408
27. Sept. 202319,9219,9319,5819,7119,716.634.694
26. Sept. 202320,1420,1519,9320,0020,006.940.863
25. Sept. 202320,6020,6019,9820,1920,197.524.728
22. Sept. 202320,4520,6120,4120,5720,575.788.313
21. Sept. 202320,7020,7420,4820,6220,625.505.191
20. Sept. 202320,7120,8220,6220,7520,754.560.984
19. Sept. 202320,6620,7020,5720,6520,653.137.376
18. Sept. 202320,6020,7020,5120,6320,634.191.651
15. Sept. 202320,8120,9820,6520,6520,6523.105.717
14. Sept. 202320,5420,7920,4420,7220,727.913.192
13. Sept. 202320,5520,5920,3520,4820,484.549.448
12. Sept. 202320,5020,6520,4620,5420,544.051.332
11. Sept. 202320,2920,5320,2920,4320,437.241.665
08. Sept. 202319,9820,1519,9720,1420,146.101.797
07. Sept. 202319,8020,0519,6920,0120,016.489.908
06. Sept. 202319,9020,0119,8019,9419,944.877.154
05. Sept. 202319,5919,9619,5419,8719,874.770.321
04. Sept. 202319,7219,7919,5519,6619,663.021.921
01. Sept. 202319,7819,9219,7319,7319,734.513.698
31. Aug. 202319,6419,8919,6219,7419,748.722.403
30. Aug. 202319,5819,6319,5019,5519,552.992.889
29. Aug. 202319,5719,6319,4219,5619,564.031.742
28. Aug. 202319,2819,5119,2619,4619,463.891.274
25. Aug. 202319,1119,3919,1019,2619,264.494.363
24. Aug. 202319,4019,4919,1319,1519,154.800.530
23. Aug. 202319,1519,3519,1419,3119,314.938.336
22. Aug. 202319,1519,1719,0419,1019,103.164.582
21. Aug. 202318,9919,2218,9919,1019,103.462.164
18. Aug. 202318,9919,1118,9119,0119,015.260.853
17. Aug. 202319,0019,0518,8819,0119,013.962.584
16. Aug. 202318,9519,0318,8519,0219,024.105.901
15. Aug. 202319,0219,0918,8418,9618,963.632.063
14. Aug. 202318,8619,0818,8319,0119,013.759.806
11. Aug. 202318,9619,1218,7718,7918,795.659.657
10. Aug. 202318,8119,0018,5118,8918,8910.052.993
09. Aug. 202318,6318,9018,6018,8818,887.159.406
08. Aug. 202318,8818,8818,5018,5618,567.708.826
07. Aug. 2023------
04. Aug. 202319,0519,0818,6718,8518,857.514.956
03. Aug. 202319,1819,1818,6518,9418,9412.105.531
02. Aug. 202319,6119,6319,1219,1719,1710.377.311
01. Aug. 202319,8619,9019,6619,6619,665.625.493
31. Juli 202319,9720,0219,8419,8419,847.295.256
28. Juli 202319,6519,9819,6119,9019,906.821.535
27. Juli 202319,7019,8419,5519,8019,808.956.149
26. Juli 202319,7219,7819,2219,5719,579.165.225
25. Juli 202319,7619,8619,6719,8019,803.506.338
24. Juli 202319,7420,0919,7319,8919,895.220.900
21. Juli 202319,7019,7519,5319,6719,675.937.434
20. Juli 202319,4519,6719,4219,6319,63-
19. Juli 202319,3919,6019,3619,4819,484.879.185
18. Juli 202319,6619,6819,1519,4019,408.295.973
17. Juli 202319,8819,9719,6819,7519,754.322.702
14. Juli 202319,8420,0719,8419,8819,887.562.941
13. Juli 202319,6519,9119,6319,7719,776.118.972
12. Juli 202319,4919,6319,4819,6319,635.813.214
11. Juli 202319,4119,4919,3319,4519,453.801.989
10. Juli 202319,5019,5319,4219,4819,484.608.945
07. Juli 202319,5919,6119,4119,5019,508.953.209
06. Juli 202319,8719,9019,5819,6219,627.979.228
05. Juli 202319,9020,0019,7319,9419,945.451.812
04. Juli 202319,9720,0619,9519,9619,962.894.424
03. Juli 202319,9920,1419,9019,9519,955.296.654
30. Juni 202319,9320,1219,9119,9819,988.948.340
29. Juni 202320,0520,0919,8419,9319,934.255.420
28. Juni 202320,0020,1619,9320,0320,038.299.496
27. Juni 202319,8319,9719,7119,9119,91-
26. Juni 202319,5319,7319,4919,7019,706.407.184
23. Juni 202319,4819,6619,4519,5619,567.552.959
22. Juni 202319,1919,4719,1419,4319,438.373.512
21. Juni 202319,2619,3019,1219,2419,245.414.278
20. Juni 202319,3019,3919,1919,2419,245.772.877
19. Juni 202319,4219,4519,2019,3119,314.574.528
16. Juni 202319,4019,5019,2919,4219,4223.524.880
15. Juni 202319,1119,4119,0619,3619,368.627.748
14. Juni 202318,9119,3018,8819,1419,1410.313.935
13. Juni 202319,0119,0518,7618,9018,909.425.542
12. Juni 2023------
09. Juni 202318,9219,0918,8819,0519,0510.183.194
08. Juni 202319,0119,0518,7218,8618,8611.991.209
07. Juni 202319,1119,2319,0019,0019,0011.830.878
06. Juni 202319,3619,5219,1219,2519,2510.192.223
05. Juni 202319,7819,8019,3519,4419,4418.370.341
02. Juni 202321,0721,1819,1419,1419,1431.892.560
01. Juni 2023------
31. Mai 202320,6621,0120,6420,7520,7515.950.400
30. Mai 202321,0721,1120,6820,7720,776.379.871
29. Mai 202321,1121,2020,9821,0621,061.997.704
26. Mai 202321,1721,1820,8121,0421,046.685.052
25. Mai 202321,7221,7720,7221,1421,1411.292.230
24. Mai 202321,8321,8921,6921,7421,745.348.911
23. Mai 2023------
22. Mai 202321,8322,0421,7321,7321,735.108.344
19. Mai 202321,8621,9121,5921,8521,859.035.701
18. Mai 202321,9122,1721,7821,7921,794.936.338
17. Mai 202322,0122,1021,7821,8321,836.340.302
16. Mai 202321,8322,1821,8122,0122,017.226.394
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...