Deutsche Telekom AG (DTE)
Exportar para Excel
| << < 1 2 3 4 > |
| 25/11/2025 |
6.090.040 |
1,17%
|
27,25
|
27,18
|
27,74
|
27,59
|
| 24/11/2025 |
5.760.520 |
-1,20%
|
27,68
|
27,18
|
27,69
|
27,27
|
| 21/11/2025 |
5.803.200 |
2,60%
|
26,91
|
26,88
|
27,71
|
27,60
|
| 20/11/2025 |
6.056.800 |
-0,88%
|
27,33
|
26,88
|
27,53
|
26,90
|
| 19/11/2025 |
5.716.400 |
0,89%
|
26,91
|
26,88
|
27,27
|
27,14
|
| 18/11/2025 |
5.615.000 |
-0,88%
|
27,00
|
26,65
|
27,20
|
26,90
|
| 17/11/2025 |
5.366.300 |
-0,59%
|
27,35
|
26,98
|
27,42
|
27,14
|
| 14/11/2025 |
5.861.620 |
0,40%
|
27,29
|
27,17
|
27,50
|
27,30
|
| 13/11/2025 |
5.754.290 |
-0,55%
|
27,84
|
26,79
|
27,84
|
27,19
|
| 12/11/2025 |
5.387.960 |
0,85%
|
27,26
|
27,10
|
27,42
|
27,34
|
| 11/11/2025 |
5.918.200 |
1,42%
|
26,69
|
26,69
|
27,23
|
27,11
|
| 10/11/2025 |
6.541.100 |
1,44%
|
26,78
|
26,46
|
26,91
|
26,73
|
| 07/11/2025 |
4.466.500 |
-0,19%
|
26,38
|
26,18
|
26,46
|
26,35
|
| 06/11/2025 |
5.908.230 |
-0,68%
|
26,93
|
26,34
|
26,94
|
26,40
|
| 05/11/2025 |
6.142.630 |
-0,04%
|
26,71
|
26,50
|
26,95
|
26,58
|
| 04/11/2025 |
5.814.400 |
-0,19%
|
26,61
|
26,00
|
26,82
|
26,59
|
| 03/11/2025 |
4.654.100 |
-1,08%
|
26,98
|
26,59
|
27,24
|
26,64
|
| 31/10/2025 |
6.226.100 |
-1,86%
|
27,35
|
26,91
|
27,35
|
26,93
|
| 30/10/2025 |
6.309.860 |
-2,80%
|
28,27
|
27,23
|
28,35
|
27,44
|
| 29/10/2025 |
5.980.000 |
-2,69%
|
28,98
|
28,10
|
29,08
|
28,23
|
| 28/10/2025 |
5.630.660 |
-1,26%
|
29,33
|
28,90
|
29,38
|
29,01
|
| 27/10/2025 |
5.532.270 |
1,35%
|
29,09
|
28,63
|
29,48
|
29,38
|
| 24/10/2025 |
5.464.860 |
-1,53%
|
29,49
|
28,97
|
29,55
|
28,99
|
| 23/10/2025 |
6.154.600 |
-1,74%
|
29,98
|
29,31
|
30,31
|
29,44
|
| 22/10/2025 |
6.083.000 |
-0,03%
|
30,03
|
29,55
|
30,18
|
29,96
|
| 21/10/2025 |
5.182.200 |
-0,46%
|
30,09
|
29,94
|
30,25
|
29,97
|
| 20/10/2025 |
5.625.600 |
1,04%
|
29,89
|
29,84
|
30,35
|
30,11
|
| 17/10/2025 |
5.573.700 |
1,12%
|
29,47
|
29,38
|
29,91
|
29,80
|
| 16/10/2025 |
5.427.200 |
0,34%
|
29,42
|
29,36
|
29,67
|
29,47
|
| 15/10/2025 |
5.444.700 |
-0,31%
|
29,53
|
29,25
|
29,62
|
29,37
|
| 14/10/2025 |
5.564.000 |
0,24%
|
29,22
|
29,22
|
29,85
|
29,46
|
| 13/10/2025 |
5.634.600 |
-0,91%
|
29,71
|
29,24
|
29,77
|
29,39
|
| 10/10/2025 |
5.580.200 |
0,14%
|
29,70
|
29,56
|
29,93
|
29,66
|
| 09/10/2025 |
4.935.400 |
1,51%
|
29,21
|
29,21
|
29,74
|
29,62
|
| 08/10/2025 |
5.514.400 |
0,52%
|
29,07
|
29,06
|
29,33
|
29,18
|
| 07/10/2025 |
5.650.800 |
0,00%
|
29,06
|
28,95
|
29,33
|
29,03
|
| 06/10/2025 |
5.273.900 |
0,03%
|
29,12
|
28,94
|
29,44
|
29,03
|
| 03/10/2025 |
5.838.200 |
-0,31%
|
29,19
|
29,00
|
29,42
|
29,02
|
| 02/10/2025 |
5.778.440 |
-0,14%
|
29,25
|
29,06
|
29,46
|
29,11
|
| 01/10/2025 |
5.981.600 |
0,31%
|
29,05
|
28,93
|
29,39
|
29,15
|
| 30/09/2025 |
5.714.500 |
0,87%
|
28,81
|
28,68
|
29,15
|
29,06
|
| 29/09/2025 |
6.033.600 |
0,56%
|
28,75
|
28,54
|
28,81
|
28,81
|
| 26/09/2025 |
5.489.700 |
0,21%
|
28,63
|
28,53
|
28,80
|
28,65
|
| 25/09/2025 |
5.709.900 |
0,11%
|
28,65
|
28,35
|
28,76
|
28,59
|
| 24/09/2025 |
5.621.850 |
0,35%
|
28,39
|
28,39
|
28,79
|
28,56
|
| 23/09/2025 |
5.827.100 |
-0,66%
|
28,71
|
28,24
|
28,72
|
28,46
|
| 22/09/2025 |
5.315.870 |
-1,48%
|
29,06
|
28,38
|
29,07
|
28,65
|
| 19/09/2025 |
4.671.140 |
-0,31%
|
29,18
|
29,06
|
29,40
|
29,08
|
| 18/09/2025 |
4.607.200 |
-0,07%
|
29,21
|
29,07
|
29,30
|
29,17
|
| 17/09/2025 |
5.422.800 |
-0,65%
|
29,35
|
29,01
|
29,37
|
29,19
|
| 16/09/2025 |
4.739.400 |
-1,31%
|
29,78
|
29,13
|
29,81
|
29,38
|
| 15/09/2025 |
4.657.500 |
-0,60%
|
29,98
|
29,74
|
30,09
|
29,77
|
| 12/09/2025 |
5.227.900 |
-0,23%
|
30,05
|
29,90
|
30,11
|
29,95
|
| 11/09/2025 |
4.892.700 |
0,23%
|
29,93
|
29,93
|
30,23
|
30,02
|
| 10/09/2025 |
4.919.900 |
-2,25%
|
30,65
|
29,86
|
30,67
|
29,95
|
| 09/09/2025 |
4.733.360 |
0,56%
|
30,31
|
30,31
|
30,76
|
30,64
|
| 08/09/2025 |
5.582.320 |
-3,67%
|
31,64
|
30,07
|
31,72
|
30,47
|
| 05/09/2025 |
5.423.400 |
-0,47%
|
31,84
|
31,53
|
31,86
|
31,63
|
| 04/09/2025 |
5.203.600 |
2,15%
|
31,13
|
31,07
|
31,84
|
31,78
|
| 03/09/2025 |
5.601.700 |
-0,67%
|
31,44
|
31,00
|
31,51
|
31,11
|
| 02/09/2025 |
4.841.500 |
-0,22%
|
31,37
|
31,17
|
31,58
|
31,32
|
| 01/09/2025 |
5.369.800 |
0,38%
|
31,30
|
31,16
|
31,44
|
31,39
|
| 29/08/2025 |
5.623.300 |
-0,22%
|
31,33
|
31,16
|
31,50
|
31,27
|
| 28/08/2025 |
5.042.800 |
-0,76%
|
31,64
|
31,21
|
31,73
|
31,34
|
| 27/08/2025 |
5.055.400 |
-0,13%
|
31,63
|
31,57
|
31,77
|
31,58
|
| 26/08/2025 |
5.001.600 |
0,73%
|
31,33
|
31,27
|
32,05
|
31,62
|
| 25/08/2025 |
4.769.300 |
0,00%
|
31,33
|
31,07
|
31,49
|
31,39
|
| 22/08/2025 |
5.391.800 |
-0,41%
|
31,50
|
31,30
|
31,68
|
31,39
|
| 21/08/2025 |
5.121.100 |
0,00%
|
31,52
|
31,19
|
31,62
|
31,52
|
| 20/08/2025 |
4.984.700 |
1,25%
|
31,26
|
31,12
|
31,58
|
31,52
|
| 19/08/2025 |
4.321.600 |
0,23%
|
31,04
|
30,95
|
31,38
|
31,13
|
| 18/08/2025 |
5.870.200 |
0,71%
|
30,88
|
30,59
|
31,09
|
31,06
|
| 15/08/2025 |
5.414.700 |
0,65%
|
30,68
|
30,68
|
30,93
|
30,84
|
| 14/08/2025 |
5.053.410 |
1,19%
|
30,23
|
30,23
|
30,70
|
30,64
|
| 13/08/2025 |
4.967.440 |
-0,13%
|
30,31
|
30,02
|
30,46
|
30,28
|
| 12/08/2025 |
5.949.700 |
1,20%
|
30,06
|
29,81
|
30,33
|
30,32
|
| 11/08/2025 |
5.753.000 |
1,52%
|
29,65
|
29,62
|
30,00
|
29,96
|
| 08/08/2025 |
5.612.600 |
-1,34%
|
29,93
|
29,38
|
30,01
|
29,51
|
| 07/08/2025 |
6.121.200 |
-4,17%
|
31,11
|
29,45
|
31,12
|
29,91
|
| 06/08/2025 |
5.200.500 |
-0,57%
|
31,40
|
31,08
|
31,44
|
31,21
|
| 05/08/2025 |
5.077.500 |
-0,41%
|
31,55
|
31,34
|
31,59
|
31,39
|
| 04/08/2025 |
5.067.000 |
1,42%
|
31,12
|
31,08
|
31,58
|
31,52
|
| 01/08/2025 |
5.658.500 |
-0,96%
|
31,32
|
31,02
|
31,49
|
31,08
|
| 31/07/2025 |
5.704.900 |
-1,13%
|
31,80
|
31,30
|
32,01
|
31,38
|
| 30/07/2025 |
5.312.600 |
0,32%
|
31,69
|
31,50
|
31,93
|
31,74
|
| 29/07/2025 |
5.670.800 |
1,64%
|
31,18
|
31,14
|
31,69
|
31,64
|
| 28/07/2025 |
5.111.400 |
-1,80%
|
31,90
|
31,05
|
31,90
|
31,13
|
| 25/07/2025 |
5.669.200 |
-0,53%
|
31,86
|
31,44
|
31,90
|
31,70
|
| 24/07/2025 |
5.594.000 |
4,15%
|
31,10
|
31,05
|
32,07
|
31,87
|
| 23/07/2025 |
5.765.100 |
0,89%
|
30,55
|
30,13
|
30,77
|
30,60
|
| 22/07/2025 |
5.652.400 |
0,17%
|
30,24
|
30,18
|
30,41
|
30,33
|
| 21/07/2025 |
5.734.600 |
-0,10%
|
30,34
|
30,17
|
30,41
|
30,28
|
| 18/07/2025 |
5.149.000 |
-0,85%
|
30,67
|
30,27
|
30,85
|
30,31
|
| 17/07/2025 |
5.422.100 |
0,63%
|
30,47
|
30,34
|
30,63
|
30,57
|
| 16/07/2025 |
5.524.500 |
0,30%
|
30,20
|
30,17
|
30,69
|
30,38
|
| 15/07/2025 |
5.827.900 |
-0,95%
|
30,63
|
30,20
|
30,64
|
30,29
|
| 14/07/2025 |
5.717.600 |
0,13%
|
30,45
|
30,33
|
30,62
|
30,58
|
| 11/07/2025 |
5.513.600 |
-0,03%
|
30,55
|
30,36
|
30,60
|
30,54
|
| 10/07/2025 |
5.454.700 |
-1,64%
|
31,08
|
30,10
|
31,17
|
30,55
|
| 09/07/2025 |
5.588.000 |
0,13%
|
31,02
|
30,89
|
31,15
|
31,06
|
