DTE.DE
Deutsche Telekom AG (DTE.DE)
27.2900
€
+0.1800 (%+0.66)
DTE.DE: Deutsche Telekom AG Arşiv
Deutsche Telekom AG geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 30,8308
KAPANIŞ 30,8205
En Düşük
DÜŞÜK 26
En Yüksek
YÜKSEK 35,91
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 28,94 | 29,17 | 28,86 | 29,17 |
| 03.01.2025 | 29,3 | 29,46 | 29,29 | 29,31 |
| 06.01.2025 | 29,29 | 29,35 | 28,67 | 28,84 |
| 07.01.2025 | 28,75 | 29,1 | 28,66 | 29,01 |
| 08.01.2025 | 28,98 | 29,15 | 28,84 | 29,09 |
| 09.01.2025 | 29,02 | 29,39 | 29,02 | 29,26 |
| 10.01.2025 | 29,62 | 29,86 | 29,27 | 29,44 |
| 13.01.2025 | 29,41 | 29,96 | 29,39 | 29,85 |
| 14.01.2025 | 29,84 | 30,2 | 29,74 | 30,2 |
| 15.01.2025 | 30,3 | 30,36 | 29,9 | 30,02 |
| 16.01.2025 | 29,9 | 30,31 | 29,55 | 30,31 |
| 17.01.2025 | 30,29 | 30,39 | 30,07 | 30,31 |
| 20.01.2025 | 30,22 | 30,48 | 30,14 | 30,24 |
| 21.01.2025 | 30,22 | 30,53 | 30,22 | 30,33 |
| 22.01.2025 | 30,34 | 30,39 | 29,86 | 29,95 |
| 23.01.2025 | 30,21 | 30,25 | 29,98 | 30 |
| 24.01.2025 | 30,06 | 30,07 | 29,24 | 29,35 |
| 27.01.2025 | 29,59 | 29,91 | 29,43 | 29,81 |
| 28.01.2025 | 29,75 | 30,77 | 29,71 | 30,77 |
| 29.01.2025 | 30,64 | 32,25 | 30,39 | 32,2 |
| 30.01.2025 | 32,15 | 32,29 | 31,87 | 32,29 |
| 31.01.2025 | 32,39 | 32,5 | 32,08 | 32,35 |
| 03.02.2025 | 32,4 | 32,75 | 32,34 | 32,54 |
| 04.02.2025 | 32,56 | 32,62 | 32,11 | 32,35 |
| 05.02.2025 | 32,33 | 32,68 | 32,24 | 32,66 |
| 06.02.2025 | 32,66 | 33,02 | 32,55 | 33,02 |
| 07.02.2025 | 33 | 33,16 | 32,91 | 32,91 |
| 10.02.2025 | 33,11 | 33,5 | 33,01 | 33,38 |
| 11.02.2025 | 33,35 | 33,94 | 33,25 | 33,83 |
| 12.02.2025 | 33,99 | 34,12 | 33,71 | 34,12 |
| 13.02.2025 | 33,83 | 34,09 | 33,3 | 33,59 |
| 14.02.2025 | 33,49 | 33,68 | 33,35 | 33,62 |
| 17.02.2025 | 33,6 | 34,04 | 33,57 | 34,04 |
| 18.02.2025 | 34,04 | 34,52 | 34,04 | 34,47 |
| 19.02.2025 | 34,39 | 34,89 | 34,34 | 34,34 |
| 20.02.2025 | 34,5 | 34,77 | 34,25 | 34,25 |
| 21.02.2025 | 34,4 | 34,52 | 34,14 | 34,52 |
| 24.02.2025 | 34,65 | 34,85 | 34,52 | 34,66 |
| 25.02.2025 | 34,55 | 35,01 | 34,41 | 34,98 |
| 26.02.2025 | 33,71 | 34,29 | 33,22 | 33,84 |
| 27.02.2025 | 33,84 | 34,67 | 33,84 | 34,42 |
| 28.02.2025 | 34,42 | 34,79 | 34,32 | 34,75 |
| 03.03.2025 | 34,89 | 35,91 | 34,75 | 35,85 |
| 04.03.2025 | 35,86 | 35,9 | 35,14 | 35,14 |
| 05.03.2025 | 34,85 | 34,94 | 33,94 | 33,94 |
| 06.03.2025 | 34,01 | 34,06 | 32,56 | 33,05 |
| 07.03.2025 | 33,38 | 34,07 | 32,95 | 34,07 |
| 10.03.2025 | 34,07 | 34,61 | 33,69 | 34,5 |
| 11.03.2025 | 34,5 | 34,81 | 33,31 | 33,43 |
| 12.03.2025 | 33,35 | 33,52 | 32,95 | 33,32 |
| 13.03.2025 | 33,32 | 33,81 | 33,3 | 33,81 |
| 14.03.2025 | 33,54 | 33,89 | 33,28 | 33,7 |
| 17.03.2025 | 33,7 | 33,86 | 33,54 | 33,82 |
| 18.03.2025 | 33,86 | 34,09 | 33,52 | 33,79 |
| 19.03.2025 | 33,61 | 33,9 | 33,55 | 33,55 |
| 20.03.2025 | 33,55 | 33,65 | 33,33 | 33,34 |
| 21.03.2025 | 33,44 | 33,76 | 33,27 | 33,76 |
| 24.03.2025 | 33,8 | 33,82 | 33,23 | 33,3 |
| 25.03.2025 | 33,39 | 33,67 | 33,3 | 33,4 |
| 26.03.2025 | 33,37 | 33,59 | 32,8 | 33,55 |
| 27.03.2025 | 33,43 | 33,59 | 33,29 | 33,41 |
| 28.03.2025 | 33,57 | 34,25 | 33,54 | 34,13 |
| 31.03.2025 | 34,09 | 34,56 | 33,92 | 34,22 |
| 01.04.2025 | 34,24 | 34,57 | 34,21 | 34,56 |
| 02.04.2025 | 34,51 | 34,62 | 34,01 | 34,01 |
| 03.04.2025 | 34,04 | 34,39 | 33,8 | 33,97 |
| 04.04.2025 | 34,11 | 34,14 | 32,44 | 32,6 |
| 07.04.2025 | 30,76 | 32,29 | 28,45 | 31,33 |
| 08.04.2025 | 31,36 | 32 | 30,73 | 32 |
| 09.04.2025 | 31,15 | 31,66 | 30,59 | 31,6 |
| 10.04.2025 | 31,67 | 31,79 | 31,09 | 31,7 |
| 11.04.2025 | 31,85 | 31,94 | 30,24 | 30,68 |
| 14.04.2025 | 30,68 | 31,46 | 30,5 | 31,46 |
| 15.04.2025 | 31,45 | 31,84 | 31,32 | 31,65 |
| 16.04.2025 | 31,82 | 32,11 | 31,65 | 32,06 |
| 17.04.2025 | 32 | 32,1 | 31,56 | 31,75 |
| 22.04.2025 | 31,4 | 32,12 | 31,38 | 32,11 |
| 23.04.2025 | 32,02 | 32,88 | 31,94 | 32,88 |
| 24.04.2025 | 32,84 | 32,9 | 32,54 | 32,75 |
| 25.04.2025 | 32 | 32,2 | 31,08 | 31,18 |
| 28.04.2025 | 31,43 | 31,45 | 30,74 | 30,86 |
| 29.04.2025 | 31 | 31,13 | 30,82 | 30,9 |
| 30.04.2025 | 31,2 | 31,73 | 31,08 | 31,6 |
| 02.05.2025 | 31,6 | 31,96 | 31,46 | 31,72 |
| 05.05.2025 | 31,75 | 32,1 | 31,68 | 32,01 |
| 06.05.2025 | 32,1 | 32,13 | 31,86 | 32,01 |
| 07.05.2025 | 32,3 | 32,45 | 31,85 | 31,97 |
| 08.05.2025 | 31,73 | 32,17 | 31,64 | 31,95 |
| 09.05.2025 | 31,98 | 32,38 | 31,93 | 32,35 |
| 12.05.2025 | 32,33 | 32,42 | 31,32 | 31,73 |
| 13.05.2025 | 31,8 | 31,97 | 31,57 | 31,69 |
| 14.05.2025 | 31,61 | 32,1 | 31,6 | 31,68 |
| 15.05.2025 | 31,5 | 32,73 | 31,27 | 32,57 |
| 16.05.2025 | 32,66 | 33,09 | 32,57 | 33 |
| 19.05.2025 | 33,2 | 33,47 | 32,73 | 33,47 |
| 20.05.2025 | 33,6 | 33,79 | 33,4 | 33,7 |
| 21.05.2025 | 33,7 | 34,34 | 33,67 | 34,31 |
| 22.05.2025 | 34,27 | 34,36 | 33,94 | 34,29 |
| 23.05.2025 | 34,19 | 34,3 | 33,56 | 33,71 |
| 26.05.2025 | 33,92 | 34,13 | 33,83 | 34,13 |
| 27.05.2025 | 34,13 | 34,38 | 34,01 | 34,2 |
| 28.05.2025 | 34,36 | 34,44 | 33,37 | 33,37 |
| 29.05.2025 | 33,55 | 33,57 | 33,07 | 33,07 |
| 30.05.2025 | 33,23 | 33,45 | 33,13 | 33,28 |
| 02.06.2025 | 33,26 | 33,55 | 32,77 | 33,06 |
| 03.06.2025 | 33,35 | 33,79 | 33,3 | 33,36 |
| 04.06.2025 | 33,35 | 33,76 | 33,3 | 33,68 |
| 05.06.2025 | 33,64 | 34,04 | 33,54 | 33,98 |
| 06.06.2025 | 34,07 | 34,22 | 33,72 | 33,83 |
| 09.06.2025 | 33,92 | 33,95 | 33,48 | 33,54 |
| 10.06.2025 | 33,29 | 33,55 | 32,83 | 32,84 |
| 11.06.2025 | 32,9 | 32,98 | 32,19 | 32,28 |
| 12.06.2025 | 32,09 | 32,3 | 31,06 | 31,07 |
| 13.06.2025 | 30,7 | 30,84 | 30,16 | 30,73 |
| 16.06.2025 | 30,79 | 31,23 | 30,59 | 31,23 |
| 17.06.2025 | 30,7 | 30,75 | 30,29 | 30,57 |
| 18.06.2025 | 30,65 | 30,73 | 30,22 | 30,34 |
| 19.06.2025 | 30,26 | 30,61 | 30,23 | 30,41 |
| 20.06.2025 | 30,43 | 30,69 | 30,33 | 30,5 |
| 23.06.2025 | 30,38 | 31,05 | 30,32 | 30,99 |
| 24.06.2025 | 31,45 | 31,83 | 31,2 | 31,7 |
| 25.06.2025 | 31,52 | 31,71 | 30,75 | 30,75 |
| 26.06.2025 | 31 | 31,11 | 30,55 | 30,74 |
| 27.06.2025 | 31 | 31,18 | 30,82 | 31,13 |
| 30.06.2025 | 31,25 | 31,25 | 30,84 | 30,97 |
| 01.07.2025 | 31,23 | 31,24 | 30,85 | 31,1 |
| 02.07.2025 | 31,08 | 31,26 | 30,98 | 31,07 |
| 03.07.2025 | 31,07 | 31,13 | 30,72 | 31,02 |
| 04.07.2025 | 31,05 | 31,18 | 30,72 | 30,83 |
| 07.07.2025 | 30,99 | 31,04 | 30,74 | 31 |
| 08.07.2025 | 30,88 | 31,11 | 30,78 | 31,03 |
| 09.07.2025 | 31,09 | 31,16 | 30,9 | 31,12 |
| 10.07.2025 | 31,1 | 31,2 | 29,99 | 30,56 |
| 11.07.2025 | 30,57 | 30,61 | 30,34 | 30,54 |
| 14.07.2025 | 30,33 | 30,58 | 30,27 | 30,58 |
| 15.07.2025 | 30,58 | 30,67 | 30,2 | 30,21 |
| 16.07.2025 | 30,12 | 30,72 | 30,1 | 30,23 |
| 17.07.2025 | 30,29 | 30,67 | 30,29 | 30,63 |
| 18.07.2025 | 30,79 | 30,85 | 30,27 | 30,4 |
| 21.07.2025 | 30,49 | 30,51 | 30,13 | 30,3 |
| 22.07.2025 | 30,29 | 30,42 | 30,22 | 30,42 |
| 23.07.2025 | 30,67 | 30,79 | 30,12 | 30,48 |
| 24.07.2025 | 31,2 | 32,08 | 31,17 | 32,02 |
| 25.07.2025 | 31,86 | 31,93 | 31,43 | 31,68 |
| 28.07.2025 | 31,84 | 31,87 | 31,18 | 31,18 |
| 29.07.2025 | 31,14 | 31,71 | 31,09 | 31,71 |
| 30.07.2025 | 31,69 | 31,96 | 31,49 | 31,83 |
| 31.07.2025 | 32,06 | 32,06 | 31,32 | 31,48 |
| 01.08.2025 | 31,31 | 31,51 | 31,05 | 31,13 |
| 04.08.2025 | 31 | 31,6 | 30,97 | 31,52 |
| 05.08.2025 | 31,63 | 31,63 | 31,4 | 31,44 |
| 06.08.2025 | 31,42 | 31,47 | 31,08 | 31,31 |
| 07.08.2025 | 29,97 | 30,6 | 29,41 | 29,75 |
| 08.08.2025 | 29,97 | 30,03 | 29,38 | 29,5 |
| 11.08.2025 | 29,72 | 29,98 | 29,63 | 29,96 |
| 12.08.2025 | 30,12 | 30,35 | 29,82 | 30,32 |
| 13.08.2025 | 30,39 | 30,5 | 30,02 | 30,37 |
| 14.08.2025 | 30,27 | 30,7 | 30,2 | 30,65 |
| 15.08.2025 | 30,77 | 30,95 | 30,68 | 30,84 |
| 18.08.2025 | 30,84 | 31,08 | 30,59 | 31,08 |
| 19.08.2025 | 31,16 | 31,41 | 30,94 | 31,25 |
| 20.08.2025 | 31,15 | 31,6 | 31,15 | 31,54 |
| 21.08.2025 | 31,42 | 31,64 | 31,18 | 31,61 |
| 22.08.2025 | 31,5 | 31,69 | 31,35 | 31,43 |
| 25.08.2025 | 31,24 | 31,51 | 31,07 | 31,46 |
| 26.08.2025 | 31,53 | 32,06 | 31,38 | 31,6 |
| 27.08.2025 | 31,67 | 31,78 | 31,56 | 31,7 |
| 28.08.2025 | 31,87 | 31,87 | 31,22 | 31,38 |
| 29.08.2025 | 31,34 | 31,51 | 31,08 | 31,22 |
| 01.09.2025 | 31,39 | 31,49 | 31,16 | 31,49 |
| 02.09.2025 | 31,31 | 31,59 | 31,16 | 31,4 |
| 03.09.2025 | 31,44 | 31,52 | 30,98 | 31,11 |
| 04.09.2025 | 31,08 | 31,86 | 31,06 | 31,84 |
| 05.09.2025 | 31,82 | 31,86 | 31,53 | 31,65 |
| 08.09.2025 | 31,71 | 31,74 | 30,04 | 30,45 |
| 09.09.2025 | 30,49 | 30,79 | 30,37 | 30,61 |
| 10.09.2025 | 30,62 | 30,69 | 29,86 | 29,95 |
| 11.09.2025 | 30,04 | 30,25 | 29,97 | 29,97 |
| 12.09.2025 | 30,11 | 30,13 | 29,89 | 30,01 |
| 15.09.2025 | 30,01 | 30,04 | 29,75 | 29,84 |
| 16.09.2025 | 29,73 | 29,78 | 29,3 | 29,39 |
| 17.09.2025 | 29,29 | 29,38 | 29,01 | 29,18 |
| 18.09.2025 | 29,18 | 29,32 | 29,07 | 29,23 |
| 19.09.2025 | 29,19 | 29,42 | 29,05 | 29,08 |
| 22.09.2025 | 28,91 | 28,98 | 28,14 | 28,6 |
| 23.09.2025 | 28,6 | 28,61 | 28,24 | 28,4 |
| 24.09.2025 | 28,68 | 28,8 | 28,53 | 28,56 |
| 25.09.2025 | 28,5 | 28,81 | 28,34 | 28,63 |
| 26.09.2025 | 28,73 | 28,81 | 28,51 | 28,65 |
| 29.09.2025 | 28,68 | 28,82 | 28,55 | 28,78 |
| 30.09.2025 | 28,82 | 29,09 | 28,67 | 29,01 |
| 01.10.2025 | 28,78 | 29,41 | 28,77 | 29,19 |
| 02.10.2025 | 29,41 | 29,47 | 29,12 | 29,12 |
| 03.10.2025 | 29,18 | 29,43 | 28,99 | 29,07 |
| 06.10.2025 | 29,12 | 29,44 | 28,97 | 28,97 |
| 07.10.2025 | 29,08 | 29,35 | 28,95 | 29,05 |
| 08.10.2025 | 29,16 | 29,35 | 29,06 | 29,25 |
| 09.10.2025 | 29,46 | 29,76 | 29,32 | 29,67 |
| 10.10.2025 | 29,78 | 29,94 | 29,64 | 29,64 |
| 13.10.2025 | 29,83 | 29,88 | 29,22 | 29,44 |
| 14.10.2025 | 29,49 | 29,86 | 29,35 | 29,45 |
| 15.10.2025 | 29,33 | 29,62 | 29,23 | 29,39 |
| 16.10.2025 | 29,65 | 29,71 | 29,37 | 29,64 |
| 17.10.2025 | 29,61 | 29,92 | 29,38 | 29,82 |
| 20.10.2025 | 29,84 | 30,35 | 29,81 | 30,01 |
| 21.10.2025 | 30,1 | 30,27 | 29,94 | 29,97 |
| 22.10.2025 | 30,11 | 30,26 | 29,45 | 30,03 |
| 23.10.2025 | 30,02 | 30,41 | 29,3 | 29,31 |
| 24.10.2025 | 29,41 | 29,57 | 28,97 | 29 |
| 27.10.2025 | 29,08 | 29,15 | 28,61 | 29 |
| 28.10.2025 | 29,38 | 29,44 | 28,89 | 29,01 |
| 29.10.2025 | 29 | 29,08 | 28,14 | 28,14 |
| 30.10.2025 | 28,21 | 28,26 | 27,22 | 27,45 |
| 31.10.2025 | 27,34 | 27,4 | 26,86 | 26,89 |
| 03.11.2025 | 27,01 | 27,25 | 26,63 | 26,65 |
| 04.11.2025 | 26,41 | 26,67 | 26 | 26,62 |
| 05.11.2025 | 26,84 | 26,97 | 26,46 | 26,61 |
| 06.11.2025 | 26,84 | 26,97 | 26,35 | 26,35 |
| 07.11.2025 | 26,4 | 26,73 | 26,18 | 26,66 |
| 10.11.2025 | 26,56 | 26,75 | 26,45 | 26,69 |
| 11.11.2025 | 26,8 | 27,17 | 26,74 | 27,07 |
| 12.11.2025 | 27,32 | 27,35 | 27,09 | 27,31 |
| 13.11.2025 | 27,51 | 27,74 | 26,77 | 27,27 |
| 14.11.2025 | 27,09 | 27,52 | 27,09 | 27,24 |
| 17.11.2025 | 27,39 | 27,45 | 26,99 | 27,24 |
| 18.11.2025 | 27,12 | 27,22 | 26,65 | 26,91 |
| 19.11.2025 | 27,02 | 27,29 | 27 | 27,16 |
| 20.11.2025 | 27,28 | 27,56 | 27,08 | 27,08 |
| 21.11.2025 | 27,17 | 27,73 | 27,14 | 27,62 |
| 24.11.2025 | 27,67 | 27,7 | 27,2 | 27,2 |
| 25.11.2025 | 27,21 | 27,67 | 27,18 | 27,62 |
| 26.11.2025 | 27,6 | 27,77 | 27,48 | 27,65 |
| 27.11.2025 | 27,5 | 27,68 | 27,46 | 27,53 |
| 28.11.2025 | 27,52 | 27,83 | 27,48 | 27,76 |
| 01.12.2025 | 27,78 | 28,06 | 27,54 | 27,62 |
| 02.12.2025 | 27,72 | 27,77 | 27,47 | 27,52 |
| 03.12.2025 | 27,61 | 27,65 | 27,17 | 27,22 |
| 04.12.2025 | 27,22 | 27,54 | 27,1 | 27,41 |
| 05.12.2025 | 27,3 | 27,6 | 27,2 | 27,55 |
| 08.12.2025 | 27,5 | 27,52 | 27,02 | 27,11 |
| 09.12.2025 | 27,1 | 27,44 | 26,8 | 26,93 |
| 10.12.2025 | 26,79 | 26,96 | 26,71 | 26,91 |
| 11.12.2025 | 26,94 | 26,97 | 26,49 | 26,97 |
| 12.12.2025 | 26,98 | 27,01 | 26,74 | 26,79 |
| 15.12.2025 | 26,93 | 26,93 | 26,53 | 26,62 |
| 16.12.2025 | 26,79 | 26,84 | 26,6 | 26,8 |
| 17.12.2025 | 26,72 | 27,17 | 26,67 | 27,1 |
| 18.12.2025 | 27,16 | 27,44 | 27,07 | 27,28 |
| 19.12.2025 | 27,32 | 27,42 | 27,23 | 27,38 |
| 22.12.2025 | 27,29 | 27,45 | 27,2 | 27,39 |
| 23.12.2025 | 27,47 | 27,64 | 27,42 | 27,49 |
| 29.12.2025 | 27,5 | 27,85 | 27,37 | 27,75 |
| 30.12.2025 | 27,77 | 27,82 | 27,63 | 27,66 |