Deutsche Telekom AG (DTE)
Exportar para Excel
| 1 2 3 4 > >> |
| 03/07/2026 |
4.008.100 |
-0,20%
|
25,43
|
24,88
|
25,43
|
25,15
|
| 02/07/2026 |
3.965.100 |
3,92%
|
24,41
|
24,41
|
25,35
|
25,20
|
| 01/07/2026 |
3.932.100 |
1,93%
|
23,83
|
23,83
|
24,42
|
24,25
|
| 30/06/2026 |
4.692.700 |
-4,38%
|
24,89
|
23,55
|
24,94
|
23,79
|
| 29/06/2026 |
4.157.800 |
-5,26%
|
26,39
|
24,23
|
26,43
|
24,88
|
| 26/06/2026 |
3.990.300 |
0,34%
|
26,06
|
26,00
|
26,46
|
26,26
|
| 25/06/2026 |
3.902.400 |
-0,68%
|
26,36
|
26,04
|
26,47
|
26,17
|
| 24/06/2026 |
4.269.000 |
0,00%
|
26,43
|
26,18
|
26,57
|
26,35
|
| 23/06/2026 |
4.249.500 |
0,96%
|
25,99
|
25,94
|
26,67
|
26,35
|
| 22/06/2026 |
4.226.810 |
-1,73%
|
26,50
|
25,72
|
26,70
|
26,10
|
| 19/06/2026 |
3.791.000 |
-1,30%
|
26,91
|
26,29
|
26,93
|
26,56
|
| 18/06/2026 |
3.481.600 |
0,26%
|
26,98
|
26,84
|
27,15
|
26,91
|
| 17/06/2026 |
3.690.000 |
-2,72%
|
27,65
|
26,61
|
27,70
|
26,84
|
| 16/06/2026 |
2.689.800 |
-0,93%
|
27,86
|
27,57
|
28,06
|
27,59
|
| 15/06/2026 |
3.036.200 |
-1,66%
|
28,56
|
27,80
|
28,67
|
27,85
|
| 12/06/2026 |
3.116.500 |
0,82%
|
27,91
|
27,88
|
28,35
|
28,32
|
| 11/06/2026 |
4.074.800 |
-1,13%
|
28,48
|
27,47
|
28,57
|
28,09
|
| 10/06/2026 |
4.110.600 |
2,75%
|
27,76
|
27,72
|
28,59
|
28,41
|
| 09/06/2026 |
3.211.300 |
0,25%
|
27,66
|
27,49
|
27,97
|
27,65
|
| 08/06/2026 |
3.761.000 |
-0,29%
|
27,52
|
27,32
|
27,78
|
27,58
|
| 05/06/2026 |
3.382.000 |
-0,68%
|
27,84
|
27,60
|
28,20
|
27,66
|
| 04/06/2026 |
3.867.000 |
-0,54%
|
28,04
|
27,82
|
28,71
|
27,85
|
| 03/06/2026 |
3.483.900 |
-3,08%
|
28,86
|
27,94
|
28,89
|
28,00
|
| 02/06/2026 |
3.141.600 |
0,24%
|
28,86
|
28,71
|
29,27
|
28,89
|
| 01/06/2026 |
3.570.000 |
0,00%
|
28,89
|
28,67
|
29,05
|
28,82
|
| 29/05/2026 |
2.937.600 |
-0,14%
|
28,99
|
28,62
|
29,14
|
28,82
|
| 28/05/2026 |
3.036.200 |
-1,70%
|
29,31
|
28,86
|
29,41
|
28,86
|
| 27/05/2026 |
3.525.100 |
0,51%
|
29,16
|
29,10
|
29,50
|
29,36
|
| 26/05/2026 |
3.563.300 |
-0,51%
|
29,40
|
28,96
|
29,56
|
29,21
|
| 25/05/2026 |
3.403.200 |
0,41%
|
29,44
|
29,21
|
29,48
|
29,36
|
| 22/05/2026 |
3.582.400 |
0,24%
|
29,25
|
29,07
|
29,54
|
29,24
|
| 21/05/2026 |
3.658.400 |
0,31%
|
29,10
|
28,85
|
29,25
|
29,17
|
| 20/05/2026 |
3.590.400 |
-0,62%
|
29,27
|
29,05
|
29,34
|
29,08
|
| 19/05/2026 |
3.842.000 |
1,60%
|
28,77
|
28,77
|
29,41
|
29,26
|
| 18/05/2026 |
3.248.400 |
4,23%
|
27,57
|
27,33
|
28,81
|
28,80
|
| 15/05/2026 |
3.714.400 |
-0,32%
|
27,63
|
27,55
|
27,97
|
27,63
|
| 14/05/2026 |
3.435.800 |
-1,18%
|
28,09
|
27,58
|
28,16
|
27,72
|
| 13/05/2026 |
3.366.000 |
1,52%
|
27,92
|
27,35
|
28,55
|
28,05
|
| 12/05/2026 |
3.780.000 |
0,33%
|
27,49
|
27,33
|
27,77
|
27,63
|
| 11/05/2026 |
3.589.600 |
0,66%
|
27,36
|
27,28
|
27,90
|
27,54
|
| 08/05/2026 |
3.448.800 |
-0,91%
|
27,61
|
27,33
|
27,65
|
27,36
|
| 07/05/2026 |
3.599.800 |
-1,04%
|
27,92
|
27,55
|
27,92
|
27,61
|
| 06/05/2026 |
3.902.600 |
2,05%
|
27,45
|
27,23
|
27,97
|
27,90
|
| 05/05/2026 |
4.163.200 |
1,03%
|
27,04
|
27,01
|
27,39
|
27,34
|
| 04/05/2026 |
4.083.900 |
-1,31%
|
27,74
|
26,90
|
27,77
|
27,06
|
| 30/04/2026 |
3.636.000 |
0,62%
|
27,21
|
27,10
|
27,59
|
27,42
|
| 29/04/2026 |
3.643.200 |
1,87%
|
27,21
|
26,77
|
27,43
|
27,25
|
| 28/04/2026 |
3.859.300 |
-0,22%
|
26,85
|
26,51
|
26,88
|
26,75
|
| 27/04/2026 |
3.731.300 |
-2,90%
|
27,52
|
26,79
|
27,67
|
26,81
|
| 24/04/2026 |
3.844.200 |
0,73%
|
27,37
|
27,36
|
27,91
|
27,61
|
| 23/04/2026 |
4.143.400 |
-0,22%
|
27,42
|
27,38
|
27,83
|
27,41
|
| 22/04/2026 |
3.581.400 |
-4,55%
|
29,09
|
27,26
|
29,15
|
27,47
|
| 21/04/2026 |
3.057.700 |
-2,44%
|
29,62
|
28,72
|
29,63
|
28,78
|
| 20/04/2026 |
3.722.500 |
0,17%
|
29,41
|
29,27
|
29,65
|
29,50
|
| 17/04/2026 |
3.280.100 |
1,55%
|
29,11
|
29,02
|
29,57
|
29,45
|
| 16/04/2026 |
3.873.500 |
1,58%
|
28,55
|
27,94
|
29,15
|
29,00
|
| 15/04/2026 |
3.554.500 |
-0,63%
|
28,73
|
28,42
|
28,84
|
28,55
|
| 14/04/2026 |
3.954.200 |
-1,51%
|
29,17
|
28,65
|
29,31
|
28,73
|
| 13/04/2026 |
3.533.800 |
-6,05%
|
30,83
|
28,95
|
30,84
|
29,17
|
| 10/04/2026 |
3.256.600 |
-0,35%
|
31,26
|
30,92
|
31,34
|
31,05
|
| 09/04/2026 |
3.375.100 |
-0,19%
|
31,22
|
31,08
|
31,45
|
31,16
|
| 08/04/2026 |
3.177.200 |
1,46%
|
31,55
|
30,73
|
31,78
|
31,22
|
| 07/04/2026 |
3.657.600 |
0,20%
|
30,71
|
30,57
|
31,23
|
30,77
|
| 02/04/2026 |
3.609.600 |
-4,06%
|
30,60
|
29,90
|
30,95
|
30,71
|
| 01/04/2026 |
2.778.500 |
-0,62%
|
32,28
|
31,80
|
32,64
|
32,01
|
| 31/03/2026 |
3.239.200 |
0,22%
|
32,34
|
31,93
|
32,60
|
32,21
|
| 30/03/2026 |
3.386.900 |
2,00%
|
31,61
|
31,61
|
32,29
|
32,14
|
| 27/03/2026 |
3.403.600 |
-1,38%
|
31,95
|
31,33
|
32,00
|
31,51
|
| 26/03/2026 |
3.661.600 |
-0,59%
|
32,10
|
31,91
|
32,25
|
31,95
|
| 25/03/2026 |
3.382.100 |
-1,08%
|
32,51
|
31,98
|
32,58
|
32,14
|
| 24/03/2026 |
3.528.400 |
2,56%
|
31,50
|
31,50
|
32,49
|
32,49
|
| 23/03/2026 |
3.565.900 |
1,90%
|
31,17
|
30,99
|
32,16
|
31,68
|
| 20/03/2026 |
3.584.900 |
-3,51%
|
32,13
|
31,09
|
32,39
|
31,09
|
| 19/03/2026 |
2.869.300 |
-0,12%
|
32,22
|
32,09
|
32,51
|
32,22
|
| 18/03/2026 |
3.280.100 |
-3,41%
|
33,39
|
32,25
|
33,43
|
32,26
|
| 17/03/2026 |
3.355.500 |
1,27%
|
32,89
|
32,89
|
33,55
|
33,40
|
| 16/03/2026 |
3.517.800 |
-0,60%
|
33,33
|
32,64
|
33,48
|
32,98
|
| 13/03/2026 |
3.467.000 |
1,47%
|
32,68
|
32,35
|
33,51
|
33,18
|
| 12/03/2026 |
3.576.000 |
0,18%
|
32,44
|
32,38
|
32,86
|
32,70
|
| 11/03/2026 |
3.096.000 |
-0,06%
|
32,68
|
32,41
|
32,76
|
32,64
|
| 10/03/2026 |
3.558.000 |
0,06%
|
32,73
|
32,25
|
32,91
|
32,66
|
| 09/03/2026 |
3.782.200 |
-0,03%
|
32,33
|
32,11
|
32,69
|
32,64
|
| 06/03/2026 |
3.660.000 |
-0,94%
|
33,15
|
32,46
|
33,18
|
32,65
|
| 05/03/2026 |
3.167.000 |
-0,33%
|
32,94
|
32,79
|
33,62
|
32,96
|
| 04/03/2026 |
3.060.000 |
0,55%
|
32,71
|
32,62
|
33,18
|
33,07
|
| 03/03/2026 |
3.375.000 |
-0,63%
|
33,00
|
32,19
|
33,00
|
32,89
|
| 02/03/2026 |
3.382.000 |
-2,50%
|
33,52
|
33,07
|
34,13
|
33,10
|
| 27/02/2026 |
3.344.300 |
2,88%
|
32,97
|
32,76
|
34,32
|
33,95
|
| 26/02/2026 |
2.965.300 |
-1,14%
|
33,62
|
32,83
|
34,01
|
33,00
|
| 25/02/2026 |
3.138.700 |
0,33%
|
33,24
|
33,13
|
33,64
|
33,38
|
| 24/02/2026 |
3.238.700 |
1,28%
|
33,12
|
33,10
|
33,71
|
33,27
|
| 23/02/2026 |
3.564.000 |
0,61%
|
32,68
|
32,66
|
33,32
|
32,85
|
| 20/02/2026 |
3.036.000 |
0,15%
|
32,65
|
32,30
|
32,72
|
32,65
|
| 19/02/2026 |
2.793.000 |
0,49%
|
32,43
|
32,41
|
32,85
|
32,60
|
| 18/02/2026 |
2.513.400 |
-2,47%
|
33,34
|
32,32
|
33,52
|
32,44
|
| 17/02/2026 |
2.995.200 |
0,97%
|
32,90
|
32,89
|
33,43
|
33,26
|
| 16/02/2026 |
3.150.000 |
2,43%
|
32,26
|
32,06
|
33,02
|
32,94
|
| 13/02/2026 |
3.444.400 |
0,91%
|
31,88
|
31,85
|
32,43
|
32,16
|
| 12/02/2026 |
3.725.000 |
4,46%
|
30,71
|
30,67
|
32,27
|
31,87
|
| 11/02/2026 |
3.686.600 |
1,06%
|
30,24
|
29,28
|
30,82
|
30,51
|
