Deutsche Telekom AG (DTE)
Exportar para Excel
| < 1 2 3 4 > >> |
| 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
|
| 10/02/2026 |
3.751.600 |
-0,85%
|
30,41
|
30,04
|
30,61
|
30,19
|
| 09/02/2026 |
3.165.300 |
0,69%
|
30,35
|
30,03
|
30,45
|
30,45
|
| 06/02/2026 |
3.207.900 |
-0,82%
|
30,50
|
30,21
|
30,67
|
30,24
|
| 05/02/2026 |
3.657.600 |
0,99%
|
30,38
|
30,01
|
30,69
|
30,49
|
| 04/02/2026 |
3.066.100 |
4,83%
|
28,86
|
28,85
|
30,45
|
30,19
|
| 03/02/2026 |
3.978.000 |
0,07%
|
28,84
|
28,33
|
28,93
|
28,80
|
| 02/02/2026 |
3.837.900 |
2,68%
|
27,90
|
27,90
|
28,98
|
28,78
|
| 30/01/2026 |
4.033.700 |
1,78%
|
27,52
|
27,28
|
28,18
|
28,03
|
| 29/01/2026 |
4.273.200 |
1,25%
|
27,20
|
27,14
|
27,65
|
27,54
|
| 28/01/2026 |
4.254.300 |
0,52%
|
27,04
|
26,56
|
27,26
|
27,20
|
| 27/01/2026 |
3.878.600 |
0,63%
|
26,93
|
26,90
|
27,35
|
27,06
|
| 26/01/2026 |
3.861.000 |
-0,48%
|
27,10
|
26,84
|
27,22
|
26,89
|
| 23/01/2026 |
4.049.980 |
0,30%
|
26,94
|
26,62
|
27,07
|
27,02
|
| 22/01/2026 |
4.285.400 |
1,16%
|
26,72
|
26,64
|
27,14
|
26,94
|
| 21/01/2026 |
4.285.000 |
-0,56%
|
26,81
|
26,03
|
26,94
|
26,63
|
| 20/01/2026 |
3.754.100 |
-2,58%
|
27,50
|
26,73
|
27,67
|
26,78
|
| 19/01/2026 |
4.078.000 |
1,48%
|
27,02
|
26,94
|
27,59
|
27,49
|
| 16/01/2026 |
3.593.900 |
-2,59%
|
27,81
|
27,06
|
27,85
|
27,09
|
| 15/01/2026 |
590.850 |
-0,78%
|
28,13
|
27,57
|
28,19
|
27,81
|
| 14/01/2026 |
795.020 |
0,29%
|
27,93
|
27,62
|
28,09
|
28,03
|
| 13/01/2026 |
3.980.100 |
-2,51%
|
28,72
|
27,93
|
28,75
|
27,95
|
| 12/01/2026 |
4.130.500 |
0,95%
|
28,50
|
28,47
|
28,89
|
28,67
|
| 09/01/2026 |
4.252.000 |
1,10%
|
28,29
|
28,20
|
28,52
|
28,40
|
| 08/01/2026 |
4.704.000 |
2,86%
|
27,27
|
27,16
|
28,28
|
28,09
|
| 07/01/2026 |
4.065.600 |
-0,98%
|
27,56
|
27,25
|
27,65
|
27,31
|
| 06/01/2026 |
4.770.100 |
0,22%
|
27,57
|
27,33
|
27,75
|
27,58
|
| 05/01/2026 |
4.922.300 |
-1,08%
|
27,94
|
27,39
|
27,94
|
27,52
|
| 02/01/2026 |
4.672.400 |
0,61%
|
27,71
|
27,60
|
28,11
|
27,82
|
| 30/12/2025 |
2.482.760 |
-0,14%
|
27,75
|
27,63
|
27,80
|
27,65
|
| 29/12/2025 |
4.870.600 |
0,87%
|
27,55
|
27,38
|
27,83
|
27,69
|
| 23/12/2025 |
4.220.880 |
0,40%
|
27,35
|
27,35
|
27,62
|
27,45
|
| 22/12/2025 |
235.720 |
0,15%
|
27,33
|
27,20
|
27,43
|
27,34
|
| 19/12/2025 |
3.908.620 |
0,07%
|
27,29
|
27,22
|
27,39
|
27,30
|
| 18/12/2025 |
4.730.180 |
0,78%
|
27,09
|
27,07
|
27,43
|
27,28
|
| 17/12/2025 |
4.567.100 |
1,20%
|
26,76
|
26,68
|
27,16
|
27,07
|
| 16/12/2025 |
4.590.900 |
0,83%
|
26,54
|
26,52
|
26,81
|
26,75
|
| 15/12/2025 |
4.796.900 |
-0,82%
|
26,81
|
26,53
|
26,88
|
26,53
|
| 12/12/2025 |
4.683.780 |
-0,71%
|
27,01
|
26,74
|
27,02
|
26,75
|
| 11/12/2025 |
4.302.600 |
0,41%
|
26,78
|
26,51
|
26,96
|
26,94
|
| 10/12/2025 |
4.488.800 |
-0,30%
|
26,88
|
26,72
|
26,95
|
26,83
|
| 09/12/2025 |
4.024.920 |
-0,74%
|
27,12
|
26,82
|
27,43
|
26,91
|
| 08/12/2025 |
4.713.700 |
-1,53%
|
27,55
|
27,01
|
27,56
|
27,11
|
| 05/12/2025 |
4.248.000 |
0,36%
|
27,40
|
27,32
|
27,57
|
27,53
|
| 04/12/2025 |
4.618.200 |
0,88%
|
27,27
|
27,10
|
27,53
|
27,43
|
| 03/12/2025 |
4.579.000 |
-1,20%
|
27,52
|
27,16
|
27,61
|
27,19
|
| 02/12/2025 |
6.179.600 |
-0,58%
|
27,68
|
27,47
|
27,76
|
27,52
|
| 01/12/2025 |
6.244.550 |
-0,22%
|
27,79
|
27,55
|
28,04
|
27,68
|
| 28/11/2025 |
6.074.600 |
0,84%
|
27,57
|
27,48
|
27,82
|
27,74
|
| 27/11/2025 |
5.303.000 |
-0,25%
|
27,71
|
27,46
|
27,71
|
27,51
|
| 26/11/2025 |
5.854.160 |
-0,04%
|
27,72
|
27,48
|
27,76
|
27,58
|
