WKN: | 555750 |
ISIN: | DE0005557508 |
Land: | Deutschland |
Branche: | Technologie |
Sektor: | Telekommunikation |
Weshalb die Deutsche Telekom-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 14. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
30,57 30,54 |
30,61 30,34 |
30,34 | 30,54 |
165.007.920 -0,07% |
-0,07% |
10.07.2025 |
31,10 30,56 |
31,20 29,99 |
29,99 | 30,56 |
295.726.298 -1,80% |
-1,80% |
09.07.2025 |
31,09 31,12 |
31,16 30,90 |
30,90 | 31,12 |
186.091.985 0,29% |
0,29% |
08.07.2025 |
30,88 31,03 |
31,11 30,78 |
30,78 | 31,03 |
227.502.731 0,10% |
0,10% |
07.07.2025 |
30,99 31,00 |
31,04 30,74 |
30,74 | 31,00 |
144.319.404 0,55% |
0,55% |
04.07.2025 |
31,05 30,83 |
31,18 30,72 |
30,72 | 30,83 |
118.387.451 -0,61% |
-0,61% |
03.07.2025 |
31,07 31,02 |
31,13 30,72 |
30,72 | 31,02 |
154.410.995 -0,16% |
-0,16% |
02.07.2025 |
31,08 31,07 |
31,26 30,98 |
30,98 | 31,07 |
104.530.966 -0,10% |
-0,10% |
01.07.2025 |
31,23 31,10 |
31,24 30,85 |
30,85 | 31,10 |
140.428.242 0,42% |
0,42% |
30.06.2025 |
31,25 30,97 |
31,25 30,84 |
30,84 | 30,97 |
203.380.792 -0,51% |
-0,51% |
27.06.2025 |
31,00 31,13 |
31,18 30,82 |
30,82 | 31,13 |
171.498.208 1,27% |
1,27% |
26.06.2025 |
31,00 30,74 |
31,11 30,55 |
30,55 | 30,74 |
149.061.316 -0,03% |
-0,03% |
25.06.2025 |
31,52 30,75 |
31,71 30,75 |
30,75 | 30,75 |
195.153.130 -3,00% |
-3,00% |
24.06.2025 |
31,45 31,70 |
31,83 31,20 |
31,20 | 31,70 |
235.558.225 2,29% |
2,29% |
23.06.2025 |
30,38 30,99 |
31,05 30,32 |
30,32 | 30,99 |
155.353.723 1,61% |
1,61% |
20.06.2025 |
30,43 30,50 |
30,69 30,33 |
30,33 | 30,50 |
521.300.997 0,30% |
0,30% |
19.06.2025 |
30,26 30,41 |
30,61 30,23 |
30,23 | 30,41 |
118.000.109 0,23% |
0,23% |
18.06.2025 |
30,65 30,34 |
30,73 30,22 |
30,22 | 30,34 |
292.896.071 -0,75% |
-0,75% |
17.06.2025 |
30,70 30,57 |
30,75 30,29 |
30,29 | 30,57 |
233.230.137 -2,11% |
-2,11% |
16.06.2025 |
30,79 31,23 |
31,23 30,59 |
30,59 | 31,23 |
267.485.070 1,63% |
1,63% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
28,84 32,31 |
32,31 28,82 |
28,82 | 32,31 | 12,03% |
Februar |
32,31 34,81 |
35,00 32,31 |
32,31 | 34,81 | 7,74% |
März |
34,81 34,20 |
35,70 33,05 |
33,05 | 34,20 | -1,75% |
April |
34,20 31,48 |
34,63 30,88 |
30,88 | 31,48 | -7,95% |
Mai |
31,48 33,34 |
34,35 31,48 |
31,48 | 33,34 | 5,91% |
Juni |
33,34 30,88 |
33,87 30,29 |
30,29 | 30,88 | -7,38% |
Juli |
30,88 30,49 |
31,12 30,49 |
30,49 | 30,49 | -1,26% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
28,84 30,49 |
35,70 28,82 |
28,82 | 30,49 | 5,72% |
2024 |
21,68 28,84 |
30,66 20,88 |
20,88 | 28,84 | 33,06% |
2023 |
18,70 21,68 |
23,09 18,55 |
18,55 | 21,68 | 15,92% |
2022 |
16,21 18,70 |
19,79 15,10 |
15,10 | 18,70 | 15,36% |
2021 |
15,04 16,21 |
18,95 14,73 |
14,73 | 16,21 | 7,77% |
2020 |
14,62 15,04 |
16,60 10,73 |
10,73 | 15,04 | 2,90% |
2019 |
14,80 14,62 |
16,20 14,11 |
14,11 | 14,62 | -1,24% |
2018 |
14,80 14,80 |
15,47 12,85 |
12,85 | 14,80 | 0,03% |
2017 |
16,29 14,80 |
18,03 14,74 |
14,74 | 14,80 | -9,18% |
2016 |
16,69 16,29 |
16,69 14,00 |
14,00 | 16,29 | -2,40% |
2015 |
13,33 16,69 |
17,53 12,59 |
12,59 | 16,69 | 25,22% |
2014 |
12,47 13,33 |
13,70 10,36 |
10,36 | 13,33 | 6,90% |
2013 |
8,60 12,47 |
12,57 8,05 |
8,05 | 12,47 | 44,94% |
2012 |
8,85 8,60 |
10,02 7,73 |
7,73 | 8,60 | -2,79% |
2011 |
9,62 8,85 |
11,36 7,94 |
7,94 | 8,85 | -8,03% |
2010 |
10,34 9,62 |
10,60 8,58 |
8,58 | 9,62 | -6,93% |
2009 |
10,73 10,34 |
11,41 7,91 |
7,91 | 10,34 | -3,63% |
2008 |
15,03 10,73 |
15,50 8,96 |
8,96 | 10,73 | -28,61% |
2007 |
13,89 15,03 |
15,25 12,28 |
12,28 | 15,03 | 8,21% |
2006 |
14,06 13,89 |
14,55 10,80 |
10,80 | 13,89 | -1,21% |
2005 |
16,64 14,06 |
16,79 13,77 |
13,77 | 14,06 | -15,50% |
2004 |
14,54 16,64 |
16,72 13,05 |
13,05 | 16,64 | 14,44% |
2003 |
12,22 14,54 |
14,54 9,15 |
9,15 | 14,54 | 18,99% |
2002 |
19,40 12,22 |
20,00 8,55 |
8,55 | 12,22 | -37,01% |
2001 |
32,10 19,40 |
38,99 14,35 |
14,35 | 19,40 | -39,56% |
2000 |
70,70 32,10 |
103,90 31,36 |
31,36 | 32,10 | -54,60% |
1999 |
28,02 70,70 |
70,70 28,02 |
28,02 | 70,70 | 152,33% |
1998 |
17,31 28,02 |
28,33 15,93 |
15,93 | 28,02 | 61,89% |
1997 |
16,59 17,31 |
22,78 15,29 |
15,29 | 17,31 | 4,32% |
1996 |
14,57 16,59 |
17,10 14,57 |
14,57 | 16,59 | 13,87% |