Deutsche Telekom AG (DTE)
Exportar para Excel
| 1 2 3 4 > >> |
| 14/08/2026 |
3 780 100 |
0,77%
|
28,45
|
28,40
|
28,73
|
28,63
|
| 13/08/2026 |
3 540 500 |
1,03%
|
28,24
|
28,23
|
28,49
|
28,41
|
| 12/08/2026 |
3 632 000 |
-1,37%
|
28,48
|
28,03
|
28,53
|
28,12
|
| 11/08/2026 |
3 669 500 |
1,14%
|
28,21
|
28,21
|
28,62
|
28,51
|
| 10/08/2026 |
3 309 300 |
-2,52%
|
28,94
|
28,02
|
29,02
|
28,19
|
| 07/08/2026 |
3 546 200 |
-0,65%
|
29,11
|
28,67
|
29,23
|
28,92
|
| 06/08/2026 |
3 220 940 |
6,16%
|
28,05
|
27,98
|
29,45
|
29,11
|
| 05/08/2026 |
3 650 400 |
-1,79%
|
27,76
|
27,18
|
27,76
|
27,42
|
| 04/08/2026 |
3 668 500 |
-0,46%
|
28,17
|
27,66
|
28,29
|
27,92
|
| 03/08/2026 |
3 592 400 |
4,63%
|
26,91
|
26,85
|
28,21
|
28,05
|
| 31/07/2026 |
3 935 100 |
-0,45%
|
27,09
|
26,41
|
27,09
|
26,81
|
| 30/07/2026 |
3 351 400 |
-1,39%
|
27,41
|
26,92
|
27,62
|
26,93
|
| 29/07/2026 |
3 790 800 |
-0,65%
|
27,45
|
27,10
|
27,61
|
27,31
|
| 28/07/2026 |
3 521 900 |
2,12%
|
26,96
|
26,96
|
27,79
|
27,49
|
| 27/07/2026 |
3 274 800 |
1,74%
|
26,49
|
26,49
|
27,27
|
26,92
|
| 24/07/2026 |
4 116 000 |
1,89%
|
26,03
|
25,59
|
26,54
|
26,46
|
| 23/07/2026 |
4 046 200 |
-4,45%
|
27,17
|
25,89
|
27,26
|
25,97
|
| 22/07/2026 |
3 980 600 |
2,10%
|
26,70
|
26,59
|
27,25
|
27,18
|
| 21/07/2026 |
3 700 900 |
-1,44%
|
27,09
|
26,61
|
27,14
|
26,62
|
| 20/07/2026 |
4 125 900 |
0,15%
|
27,06
|
26,82
|
27,20
|
27,01
|
| 17/07/2026 |
3 784 200 |
1,16%
|
26,58
|
26,56
|
27,48
|
26,97
|
| 16/07/2026 |
4 080 000 |
0,98%
|
26,55
|
26,45
|
26,75
|
26,66
|
| 15/07/2026 |
3 396 000 |
-0,68%
|
26,55
|
26,25
|
26,61
|
26,40
|
| 14/07/2026 |
3 284 800 |
-0,23%
|
26,65
|
26,53
|
26,84
|
26,58
|
| 13/07/2026 |
3 435 200 |
2,11%
|
26,11
|
26,11
|
26,85
|
26,64
|
| 10/07/2026 |
3 692 200 |
3,37%
|
25,27
|
25,27
|
26,22
|
26,09
|
| 09/07/2026 |
3 886 100 |
-0,98%
|
25,55
|
25,03
|
25,58
|
25,24
|
| 08/07/2026 |
3 174 100 |
-0,93%
|
25,71
|
25,36
|
25,72
|
25,49
|
| 07/07/2026 |
3 802 600 |
1,22%
|
25,47
|
25,47
|
25,99
|
25,73
|
| 06/07/2026 |
4 293 300 |
1,07%
|
25,18
|
25,12
|
25,53
|
25,42
|
| 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
|
