Deutsche Telekom AG (DTE)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
0,00%
|
23,79
|
23,76
|
24,12
|
24,08
|
17/07/2024 |
0 |
1,30%
|
23,79
|
23,76
|
24,12
|
24,08
|
04/07/2024 |
1.560.680 |
-0,04%
|
23,76
|
23,735
|
23,86
|
23,75
|
03/07/2024 |
2.426.955 |
0,98%
|
23,39
|
23,39
|
23,78
|
23,76
|
02/07/2024 |
2.078.005 |
-1,14%
|
23,705
|
23,455
|
23,71
|
23,51
|
01/07/2024 |
2.917.611 |
0,81%
|
23,66
|
23,525
|
23,78
|
23,68
|
28/06/2024 |
2.181.295 |
0,21%
|
23,45
|
23,39
|
23,54
|
23,49
|
27/06/2024 |
3.070.928 |
0,21%
|
23,31
|
23,29
|
23,46
|
23,37
|
26/06/2024 |
2.340.841 |
0,09%
|
23,40
|
23,175
|
23,485
|
23,32
|
25/06/2024 |
3.406.736 |
0,67%
|
23,22
|
23,09
|
23,445
|
23,32
|
24/06/2024 |
1.727.664 |
1,27%
|
22,94
|
22,93
|
23,20
|
23,15
|
21/06/2024 |
1.936.322 |
-0,24%
|
22,89
|
22,80
|
23,005
|
22,86
|
20/06/2024 |
2.646.272 |
0,26%
|
23,07
|
22,75
|
23,21
|
22,89
|
19/06/2024 |
2.355.267 |
0,40%
|
22,80
|
22,785
|
22,90
|
22,83
|
18/06/2024 |
1.896.293 |
0,64%
|
22,715
|
22,60
|
22,78
|
22,74
|
17/06/2024 |
1.952.015 |
-0,20%
|
22,76
|
22,47
|
22,79
|
22,595
|
14/06/2024 |
3.336.938 |
0,42%
|
22,68
|
22,44
|
22,73
|
22,63
|
13/06/2024 |
2.724.956 |
-0,04%
|
22,55
|
22,495
|
22,77
|
22,53
|
12/06/2024 |
2.992.464 |
-0,16%
|
22,68
|
22,45
|
22,80
|
22,54
|
11/06/2024 |
3.087.253 |
-0,16%
|
22,66
|
22,415
|
22,75
|
22,61
|
10/06/2024 |
2.523.263 |
0,16%
|
22,40
|
22,40
|
22,68
|
22,645
|
07/06/2024 |
2.294.794 |
-0,24%
|
22,60
|
22,50
|
22,71
|
22,59
|
06/06/2024 |
3.410.497 |
0,20%
|
22,63
|
22,47
|
22,755
|
22,63
|
05/06/2024 |
7.707.808 |
1,44%
|
22,48
|
22,43
|
22,705
|
22,61
|
04/06/2024 |
8.860.906 |
-1,70%
|
22,01
|
22,00
|
22,41
|
22,25
|
03/06/2024 |
2.630.535 |
1,30%
|
22,40
|
22,39
|
22,71
|
22,64
|
31/05/2024 |
2.634.370 |
1,50%
|
22,09
|
22,06
|
22,36
|
22,35
|
30/05/2024 |
1.806.077 |
1,62%
|
21,64
|
21,64
|
22,035
|
22,01
|
29/05/2024 |
1.506.083 |
-0,58%
|
21,68
|
21,595
|
21,755
|
21,62
|
28/05/2024 |
2.095.190 |
-0,12%
|
21,77
|
21,60
|
21,81
|
21,72
|
27/05/2024 |
857.958 |
0,05%
|
21,77
|
21,67
|
21,805
|
21,76
|
24/05/2024 |
1.218.855 |
-0,09%
|
21,71
|
21,64
|
21,80
|
21,76
|
23/05/2024 |
3.067.065 |
-1,29%
|
21,98
|
21,69
|
22,03
|
21,77
|
22/05/2024 |
1.401.571 |
-0,16%
|
22,18
|
21,95
|
22,21
|
22,11
|
21/05/2024 |
1.678.561 |
-0,38%
|
22,05
|
22,05
|
22,245
|
22,13
|
20/05/2024 |
1.710.463 |
1,00%
|
22,10
|
22,075
|
22,275
|
22,21
|
17/05/2024 |
2.470.018 |
0,71%
|
22,01
|
21,81
|
22,06
|
22,00
|
16/05/2024 |
2.663.457 |
-1,20%
|
21,77
|
21,70
|
22,11
|
21,89
|
15/05/2024 |
2.263.642 |
0,68%
|
22,045
|
22,03
|
22,24
|
22,12
|
14/05/2024 |
1.745.879 |
-0,05%
|
22,05
|
21,92
|
22,16
|
21,97
|
13/05/2024 |
2.265.404 |
0,25%
|
22,03
|
21,91
|
22,05
|
21,98
|
10/05/2024 |
2.541.037 |
0,25%
|
21,94
|
21,92
|
22,10
|
21,925
|
09/05/2024 |
1.527.987 |
1,23%
|
21,59
|
21,59
|
21,98
|
21,90
|
08/05/2024 |
1.891.602 |
-0,19%
|
21,74
|
21,57
|
21,80
|
21,64
|
07/05/2024 |
2.137.179 |
-0,05%
|
21,75
|
21,58
|
21,82
|
21,72
|
06/05/2024 |
1.595.435 |
0,39%
|
21,62
|
21,59
|
21,84
|
21,74
|
03/05/2024 |
1.480.614 |
-0,30%
|
21,74
|
21,61
|
21,79
|
21,655
|
02/05/2024 |
2.877.789 |
1,02%
|
21,52
|
21,46
|
21,79
|
21,73
|
01/05/2024 |
0 |
-1,40%
|
21,76
|
21,46
|
21,78
|
21,49
|
30/04/2024 |
2.076.123 |
-1,40%
|
21,76
|
21,46
|
21,78
|
21,49
|
29/04/2024 |
1.727.383 |
-0,16%
|
21,84
|
21,785
|
21,88
|
21,795
|
26/04/2024 |
2.880.956 |
0,65%
|
21,83
|
21,64
|
21,875
|
21,83
|
25/04/2024 |
3.497.541 |
-0,51%
|
21,83
|
21,53
|
21,92
|
21,67
|
24/04/2024 |
2.534.573 |
-0,05%
|
21,71
|
21,65
|
21,88
|
21,77
|
23/04/2024 |
2.422.636 |
0,72%
|
21,58
|
21,58
|
21,79
|
21,75
|
22/04/2024 |
2.932.122 |
2,18%
|
21,31
|
21,29
|
21,65
|
21,61
|
19/04/2024 |
1.824.375 |
0,88%
|
20,98
|
20,95
|
21,22
|
21,16
|
18/04/2024 |
1.751.779 |
0,14%
|
20,95
|
20,85
|
21,02
|
20,95
|
17/04/2024 |
2.142.365 |
0,05%
|
20,80
|
20,73
|
21,045
|
20,88
|
16/04/2024 |
3.761.237 |
-1,37%
|
21,01
|
20,86
|
21,23
|
20,83
|
15/04/2024 |
2.694.544 |
-0,05%
|
21,05
|
21,03
|
21,26
|
21,13
|
12/04/2024 |
2.903.175 |
-0,17%
|
21,32
|
21,13
|
21,49
|
21,18
|
11/04/2024 |
5.506.695 |
-6,36%
|
21,86
|
21,14
|
21,90
|
21,21
|
10/04/2024 |
6.265.864 |
2,08%
|
22,26
|
22,23
|
22,685
|
22,60
|
09/04/2024 |
2.840.852 |
0,61%
|
22,05
|
21,99
|
22,225
|
22,21
|
08/04/2024 |
3.176.924 |
0,41%
|
22,05
|
21,87
|
22,15
|
22,06
|
05/04/2024 |
1.748.067 |
-1,26%
|
22,19
|
21,915
|
22,19
|
22,00
|
04/04/2024 |
2.542.344 |
0,14%
|
22,27
|
22,27
|
22,51
|
22,28
|
03/04/2024 |
2.482.039 |
-0,51%
|
22,38
|
22,18
|
22,56
|
22,28
|
02/04/2024 |
2.796.463 |
-0,91%
|
22,51
|
22,34
|
22,635
|
22,33
|
01/04/2024 |
0 |
0,64%
|
22,405
|
22,395
|
22,60
|
22,50
|
28/03/2024 |
2.792.214 |
0,64%
|
22,405
|
22,395
|
22,60
|
22,50
|
27/03/2024 |
2.416.146 |
0,60%
|
22,275
|
22,275
|
22,535
|
22,3575
|
26/03/2024 |
2.090.892 |
0,73%
|
22,065
|
21,9925
|
22,26
|
22,22
|
25/03/2024 |
2.033.741 |
0,85%
|
21,925
|
21,895
|
22,12
|
22,045
|
22/03/2024 |
2.268.833 |
-0,23%
|
21,95
|
21,85
|
22,07
|
21,855
|
21/03/2024 |
2.044.129 |
0,10%
|
21,955
|
21,89
|
22,0425
|
21,93
|
20/03/2024 |
1.745.659 |
-0,09%
|
21,88
|
21,79
|
21,925
|
21,88
|
19/03/2024 |
2.192.580 |
1,08%
|
21,68
|
21,645
|
21,96
|
21,905
|
18/03/2024 |
2.047.252 |
-0,41%
|
21,72
|
21,545
|
21,785
|
21,685
|
15/03/2024 |
3.940.083 |
1,07%
|
21,625
|
21,62
|
21,965
|
21,775
|
14/03/2024 |
2.692.752 |
-0,07%
|
21,715
|
21,435
|
21,7275
|
21,58
|
13/03/2024 |
2.756.735 |
-0,46%
|
21,71
|
21,545
|
21,73
|
21,64
|
12/03/2024 |
2.666.090 |
-0,46%
|
21,85
|
21,715
|
22,005
|
21,74
|
11/03/2024 |
3.823.292 |
-0,43%
|
21,985
|
21,80
|
22,06
|
21,81
|
08/03/2024 |
4.001.647 |
-1,04%
|
22,005
|
21,655
|
22,005
|
21,915
|
07/03/2024 |
3.205.335 |
-0,49%
|
22,265
|
22,085
|
22,3175
|
22,145
|
06/03/2024 |
2.419.864 |
0,14%
|
22,265
|
22,17
|
22,3825
|
22,24
|
05/03/2024 |
1.423.380 |
0,93%
|
22,005
|
21,965
|
22,26
|
22,255
|
04/03/2024 |
1.440.484 |
0,25%
|
22,05
|
21,98
|
22,12
|
22,025
|
01/03/2024 |
2.141.108 |
-0,15%
|
22,015
|
21,92
|
22,155
|
21,985
|
29/02/2024 |
2.242.063 |
0,08%
|
21,9275
|
21,855
|
22,10
|
22,0175
|
28/02/2024 |
2.313.450 |
-0,50%
|
22,245
|
21,965
|
22,25
|
21,99
|
27/02/2024 |
2.151.488 |
0,50%
|
21,89
|
21,855
|
22,115
|
22,115
|
26/02/2024 |
2.860.927 |
-0,81%
|
22,05
|
21,93
|
22,165
|
22,005
|
23/02/2024 |
6.288.039 |
-0,94%
|
22,40
|
21,725
|
22,40
|
22,13
|
22/02/2024 |
3.074.784 |
0,64%
|
22,385
|
22,27
|
22,505
|
22,345
|
21/02/2024 |
1.609.367 |
-0,28%
|
22,29
|
22,1475
|
22,3075
|
22,2025
|
20/02/2024 |
1.458.606 |
-0,14%
|
22,325
|
22,135
|
22,365
|
22,265
|
19/02/2024 |
1.387.244 |
0,55%
|
22,15
|
22,15
|
22,3625
|
22,295
|