La bourse est fermée

Deutsche Telekom AG (DTE.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
19,41-0,06 (-0,30 %)
À la clôture : 05:41PM CET
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 202219,5019,5419,1519,4119,4112 655 136
29 nov. 202219,6919,7019,4119,4619,466 383 330
28 nov. 202219,7519,8519,5719,6919,696 396 648
25 nov. 202219,7619,8319,6819,7719,77-
24 nov. 202219,5919,8619,5719,7019,70-
23 nov. 202219,6419,6819,5219,5619,566 121 969
22 nov. 202219,5219,7819,5119,6019,605 421 311
21 nov. 202219,3019,6119,2919,5319,536 735 346
18 nov. 202219,0419,3319,0419,3319,3313 541 326
17 nov. 202219,0819,1618,7318,9118,915 559 931
16 nov. 202218,9619,1018,8819,0219,027 371 827
15 nov. 202218,9019,1718,8518,9618,967 942 318
14 nov. 202218,8619,2418,8618,8818,888 047 206
11 nov. 202219,4719,4818,6018,8618,8614 515 873
10 nov. 202219,3919,6618,9519,4119,4116 926 958
09 nov. 202219,7519,7719,5319,7119,715 926 172
08 nov. 202219,6519,7019,5819,6719,674 353 129
07 nov. 202219,5219,7019,4619,6519,655 356 680
04 nov. 202219,5519,8019,3819,6119,618 304 901
03 nov. 202219,4819,5519,2719,4019,404 507 689
02 nov. 202219,4919,5619,3819,5019,506 249 643
01 nov. 202219,2219,4419,2119,3519,354 925 599
31 oct. 202219,2519,3419,1219,1619,167 635 744
28 oct. 202218,7619,4218,7619,3019,3010 738 067
27 oct. 202218,6218,7618,5418,6718,675 786 078
26 oct. 202218,5018,6418,4818,6418,645 943 060
25 oct. 202218,3618,5318,3318,5218,525 738 070
24 oct. 202218,0518,4418,0518,3118,315 894 474
21 oct. 202218,1218,2717,9818,0618,068 812 616
20 oct. 202218,1818,3318,0318,1918,196 076 393
19 oct. 202218,1718,3218,1618,2318,235 266 379
18 oct. 202218,1818,2617,9918,0718,075 171 356
17 oct. 202217,8818,2017,8518,0918,094 913 812
14 oct. 202217,7017,9517,6417,8417,847 321 687
13 oct. 202217,6617,8117,3617,5717,577 624 040
12 oct. 202217,6117,8017,4517,7317,735 728 196
11 oct. 202217,6417,7617,5317,7017,704 656 221
10 oct. 202217,5117,8617,5017,7117,714 819 154
07 oct. 202217,5917,8217,5217,6017,605 917 199
06 oct. 202217,9618,0017,6317,6517,655 076 668
05 oct. 202218,2618,3017,9317,9517,955 147 082
04 oct. 202218,0018,4117,9418,4118,4110 210 497
03 oct. 202217,4117,9217,3517,8617,865 814 357
30 sept. 202217,7217,7717,4217,4917,4912 460 510
29 sept. 202217,8217,8917,4617,6417,646 998 501
28 sept. 202217,7417,8817,5117,8817,888 451 504
27 sept. 202217,9518,0517,8117,8117,817 412 921
26 sept. 202218,2118,3017,8217,8317,838 916 717
23 sept. 202218,6518,6718,2618,3218,327 708 401
22 sept. 202218,6218,8518,5518,5818,586 929 191
21 sept. 202218,6818,8018,6318,6918,695 078 142
20 sept. 202219,0919,1118,6918,7418,746 623 950
19 sept. 202218,8219,1118,6418,9918,996 286 423
16 sept. 202219,0519,1418,8718,8718,8714 685 896
15 sept. 202219,2019,3119,0519,0919,098 194 000
14 sept. 202219,1919,3218,9419,0519,056 854 697
13 sept. 202219,4019,6019,2019,2519,257 224 769
12 sept. 202219,5519,5919,3019,3819,388 307 423
09 sept. 202219,0319,6118,9919,5519,5514 001 554
08 sept. 202218,9819,0218,5918,8218,827 193 604
07 sept. 202218,7818,9618,7118,8918,895 542 173
06 sept. 202218,9518,9918,7718,8318,835 219 656
05 sept. 202218,7618,9418,6618,9018,905 385 136
02 sept. 202218,7519,0018,6318,9818,986 808 152
01 sept. 202218,7418,8018,5918,7018,707 307 600
31 août 202219,0019,0818,7418,7918,7910 820 679
30 août 202218,8519,0018,7818,8518,855 602 761
29 août 202218,5418,8118,5218,7718,774 912 571
26 août 202218,9318,9618,6318,6818,689 597 996
25 août 202218,8218,9518,7818,8818,883 981 091
24 août 202218,7418,8418,6918,7318,733 902 187
23 août 202218,9919,0418,7318,7718,775 566 234
22 août 202218,8519,0618,7918,9918,997 741 824
19 août 202218,6218,9018,6218,9018,908 115 750
18 août 202218,8018,8918,7218,8018,804 967 963
17 août 202219,1119,2018,8518,8718,875 543 189
16 août 202218,7619,1118,7219,1119,116 945 674
15 août 202218,8018,8818,6218,7618,763 386 720
12 août 202219,0119,0218,6618,6818,686 020 426
11 août 202219,0019,1118,7318,9418,946 767 231
10 août 202218,9919,1418,7718,8618,866 670 865
09 août 202218,7419,0218,6918,9918,996 142 038
08 août 202218,9018,9918,7018,7718,774 940 892
05 août 202218,6018,8818,5018,7818,786 019 741
04 août 202218,7418,7918,5718,6218,626 320 318
03 août 202218,8218,8218,5318,6618,667 739 774
02 août 202218,7218,9318,6718,8618,866 657 333
01 août 202218,6118,8718,6118,6518,656 600 068
29 juil. 202218,4418,6418,2718,5118,5110 254 830
28 juil. 202218,5418,5518,1018,3918,397 046 143
27 juil. 202218,1418,5817,9318,5018,5010 665 757
26 juil. 202218,0918,1317,9518,1318,137 278 770
25 juil. 202218,0818,4618,0518,1818,187 429 260
22 juil. 202218,6118,6718,0618,1618,1614 477 196
21 juil. 202218,9518,9518,2818,7318,7310 557 482
20 juil. 202219,0719,1018,7618,8618,868 686 283
19 juil. 202219,0019,1818,8619,0819,088 406 137
18 juil. 202219,1019,2218,8918,9418,947 702 913
15 juil. 202218,9019,1318,8319,0819,089 093 023
14 juil. 202219,1019,1418,6118,7618,7610 093 506
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...