DEUTSCHE TELEKOM - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r17.ycpi.ir2.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 18-Dec-2016 06:30:50 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-0113.6013.8812.4013.461656220013.46
2014-Nov-0311.9313.7011.7513.701488690013.70
2014-Okt-0111.9412.0210.0612.021589900012.02
2014-Sep-0111.4112.2511.3912.00998080012.00
2014-Aug-0112.5012.5011.0211.381030740011.38
2014-Jul-0112.8412.9712.0312.10833070012.10
2014-Jun-0212.4012.9512.2712.801054880012.80
2014-Mai-0112.0913.1512.0212.321539650012.32
2014-Apr-0111.7712.1111.0512.09911260011.74
2014-Mär-0312.0312.3111.0811.731410060011.39
2014-Feb-0311.9412.6311.3312.301260920011.94
2014-Jan-0112.4312.9311.9212.001197140011.66
2013-Dez-0211.6412.6011.2312.43999700012.07
2013-Nov-0111.6011.8410.9111.691075940011.35
2013-Okt-0110.7311.9310.6511.601396490011.27
2013-Sep-029.8010.899.5610.721507040010.41
2013-Aug-019.1710.028.959.69127064009.41
2013-Jul-018.989.488.779.15111772008.89
2013-Jun-038.799.048.428.96156518008.71
2013-Mai-018.9810.118.788.84218354008.59
2013-Apr-018.259.108.238.98162770008.28
2013-Mär-018.158.628.028.25152734007.60
2013-Feb-019.089.107.988.23183171007.58
2013-Jan-018.609.218.609.05109819008.34
2012-Dez-038.508.698.278.60112819007.92
2012-Nov-018.838.928.168.47139328007.81
2012-Okt-019.5810.048.688.81162455008.12
2012-Sep-039.4510.069.449.57166710008.82
2012-Aug-019.199.588.979.48119158008.74
2012-Jul-028.659.508.489.18153520008.46
2012-Jun-018.008.657.698.65174831007.98
2012-Mai-018.528.977.897.97190645007.35
2012-Apr-029.059.178.398.52147075007.39
2012-Mär-018.759.318.459.03158280007.84
2012-Feb-018.649.118.608.76163406007.60
2012-Jan-028.949.258.578.60157372007.46
2011-Dez-019.559.608.708.86148614007.70
2011-Nov-019.069.698.589.64173121008.37
2011-Okt-038.709.628.549.19165027007.98
2011-Sep-018.889.077.888.83241370007.67
2011-Aug-0110.9310.948.788.81311589007.64
2011-Jul-0110.8010.8810.0910.84131970009.41
2011-Jun-0110.3510.829.9310.81143111009.39
2011-Mai-0211.3011.3810.0310.33166666008.97
2011-Apr-0110.8811.3510.8811.22141856009.29
2011-Mär-019.7511.159.5710.87273955009.01
2011-Feb-019.7910.159.689.74171061008.07
2011-Jan-039.7410.029.509.74184405008.07
2010-Dez-019.9110.069.569.65155348008.00
2010-Nov-0110.5010.569.839.87159563008.17
2010-Okt-0110.0910.529.8110.41160854008.62
2010-Sep-0110.3910.559.9510.03131400008.31
2010-Aug-0210.3610.6410.0610.39147937008.61
2010-Jul-019.6010.429.5010.31165920008.54
2010-Jun-019.069.908.959.70191914008.04
2010-Mai-039.839.938.519.11305367007.55
2010-Apr-0110.0510.189.629.78207267007.63
2010-Mär-019.5510.099.4510.03174721007.83
2010-Feb-019.369.849.219.45231534007.37
2010-Jan-0410.3310.609.349.36238584007.30
2009-Dez-019.8810.589.8710.29164198008.03
2009-Nov-029.299.959.169.82161379007.66
2009-Okt-019.309.859.069.29185132007.25
2009-Sep-019.359.709.069.33181249007.28
2009-Aug-039.039.488.699.27151628007.24
2009-Jul-018.489.147.918.99176135007.02
2009-Jun-018.288.547.898.40222125006.55
2009-Mai-019.149.147.828.11260087006.33
2009-Apr-019.289.918.529.14313732006.52
2009-Mär-029.509.729.009.35243523006.67
2009-Feb-029.3110.308.919.56253338006.83
2009-Jan-0110.7511.449.389.47227082006.76
2008-Dez-0110.9311.7210.3110.75200672007.67
2008-Nov-0311.7411.9110.2010.89285761007.77
2008-Okt-0110.8011.948.9511.58542452008.27
2008-Sep-0111.2211.6910.1110.77317626007.69
2008-Aug-1811.1311.3810.6911.31174820008.07
2008-Jul-0110.6211.3910.3210.65328642007.60
2008-Jun-0210.8110.8210.0210.40280859007.42
2008-Mai-0211.6112.0310.5910.76327550007.68
2008-Apr-0110.5311.6410.5211.54231451007.69
2008-Mär-0312.4412.609.9210.55401070007.03
2008-Feb-0113.8413.9012.4612.57370866008.38
2008-Jan-0115.0215.8713.0513.74475193009.16
2007-Dez-0315.0915.3714.9515.022222500010.02
2007-Nov-0114.1515.3713.8115.103680690010.07
2007-Okt-0113.7514.4013.0914.15293684009.44
2007-Sep-0313.6413.9813.3413.78249617009.19
2007-Aug-0112.4513.7012.4113.64329931009.10
2007-Jul-0213.6813.8812.4412.64260280008.43
2007-Jun-0113.7014.5613.3113.69410046009.13
2007-Mai-0113.3813.9112.4413.78316725009.19
2007-Apr-0212.4113.6312.3813.38272755008.92
2007-Mär-0113.3313.4512.1812.38370658008.26
2007-Feb-0113.5414.0913.3113.56307441009.04
2007-Jan-0113.8414.8313.2513.50319410009.00
2006-Dez-0113.3914.0013.0713.84195579009.23
2006-Nov-0113.6714.0213.0513.39283993008.93
2006-Okt-0212.5713.7612.3113.56299078009.04
2006-Sep-0111.3512.6011.1012.54312578008.36
2006-Aug-0112.0912.3210.6411.39362459007.59
2006-Jul-0312.6112.7311.8612.10213056008.07
2006-Jun-0112.6813.0912.2512.58303438008.39
2006-Mai-0214.3914.5512.1512.67476743008.45
2006-Apr-0313.9814.4413.3914.32300024009.55
2006-Mär-0113.2814.1813.2513.92279630009.28
2006-Feb-0113.0013.7412.8713.24295700008.83
2006-Jan-0214.0614.3912.8013.03317273008.69
2005-Dez-0114.1314.2213.6714.08192106009.39
2005-Nov-0114.7115.1314.1014.10269936009.40
2005-Okt-0315.1915.4014.4614.75250840009.84
2005-Sep-0115.4415.5414.8115.142122390010.10
2005-Aug-0116.3516.4815.1515.402040560010.27
2005-Jul-0115.2616.4914.9716.372495430010.92
2005-Jun-0115.1315.4014.5915.302750570010.20
2005-Mai-0214.5415.2514.4415.102186000010.07
2005-Apr-0115.4015.7514.3714.48293421009.66
2005-Mär-0115.7816.0815.2215.402421040010.27
2005-Feb-0116.5616.6815.6415.822586480010.55
2005-Jan-0316.6516.8915.9316.582834130011.06
2004-Dez-0115.9016.6915.8816.651899320011.10
2004-Nov-0115.0416.2014.8815.982523700010.66
2004-Okt-0115.0015.7214.4715.022586910010.02
2004-Sep-0114.1515.1814.0514.94203118009.96
2004-Aug-0213.8014.7313.1914.33176571009.56
2004-Jul-0114.5514.6213.2013.92168862009.28
2004-Jun-0113.7814.6313.4314.44176002009.63
2004-Mai-0314.3014.4612.7013.76212828009.18
2004-Apr-0114.6815.0214.2614.40173913009.60
2004-Mär-0115.8516.1714.2814.62246240009.75
2004-Feb-0216.0516.7915.5715.732250670010.49
2004-Jan-0114.5116.8714.5116.012771690010.68
2003-Dez-0113.9214.6213.7114.51177531009.68
2003-Nov-0313.5413.8613.1813.85216662009.24
2003-Okt-0112.4813.6712.2913.53187392009.02
2003-Sep-0113.1013.4612.2912.44198901008.30
2003-Aug-0113.4613.9712.9912.95177981008.64
2003-Jul-0113.2513.5712.4613.56261712009.04
2003-Jun-0212.9013.6912.1013.25239275008.84
2003-Mai-0111.8512.8011.1512.73196804008.49
2003-Apr-0110.2012.9410.1411.98202121007.99
2003-Mär-0310.8011.209.0410.11291271006.74
2003-Feb-0311.8013.2410.0010.68350352007.12
2003-Jan-0112.2514.4911.0911.66272551007.77
2002-Dez-0212.4313.3211.9112.25178487008.17
2002-Nov-0111.5013.0410.5312.20213574008.14
2002-Okt-018.5111.858.2911.48187632007.65
2002-Sep-0211.2511.328.228.67211646005.78
2002-Aug-0111.6512.1510.0011.35171061007.57
2002-Jul-019.3012.998.9811.57353077007.71
2002-Jun-0311.9411.958.149.48274668006.32
2002-Mai-0114.6014.7611.4411.85204425007.90
2002-Apr-0117.2517.5514.4714.60153327009.74
2002-Mär-0116.3617.7816.2517.251787850011.50
2002-Feb-0117.2517.2814.7616.472256110010.98
2002-Jan-0119.3020.4515.9317.151743850011.44
2001-Dez-0318.4520.7418.3519.301227110012.87
2001-Nov-0117.1520.8416.4019.991869230013.33
2001-Okt-0117.3519.9316.0416.931522540011.29
2001-Sep-0317.0917.3813.1217.202172970011.47
2001-Aug-0125.0225.2816.0716.812271820011.21
2001-Jul-0226.7027.7523.5425.491327070017.00
2001-Jun-0124.4027.2423.0526.981729930017.99
2001-Mai-0129.2529.5923.2024.551307670016.37
2001-Apr-0227.2030.8024.5029.251091830019.50
2001-Mär-0126.3929.4423.5026.751383100017.84
2001-Feb-0135.6536.0123.9726.491226530017.66
2001-Jan-0132.1039.8531.0035.89994450023.93
2000-Dez-0136.6041.6231.3032.10833940021.40
2000-Nov-0144.6044.6036.5036.50663050024.34
2000-Okt-0239.6045.4035.0144.01543300029.35
2000-Sep-0143.7049.5937.4038.961052090025.98
2000-Aug-0147.8050.4841.3542.74776860028.50
2000-Jul-0360.5062.4346.6046.50737990031.01
2000-Jun-0166.9873.9557.6260.39759440040.27
2000-Mai-0171.3975.9154.2066.50545300044.34
2000-Apr-0383.1785.2965.4071.39576030047.60
2000-Mär-0187.99104.9080.2584.001026900056.01
2000-Feb-0171.1096.0069.3586.10733580057.41
2000-Jan-0372.3976.4760.1669.40694000046.28
* Schlusspreis bereinigt um Dividenden und Aktiensplits.

Follow Us

8021 Fans

G-Y-L-D.Girls

Finish Your Style

G.Y.L.D Girls II

Finish Your Style