Premium
Deutsche Telekom AG (1DTE)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -3.24849296718 | 29.86 | 30.03 | 28.6 | 1867 | 29.5981418 | DE |
| 4 | -0.43 | -1.46657571623 | 29.32 | 30.69 | 28.6 | 1774 | 29.89557748 | DE |
| 12 | 2.62 | 9.97335363533 | 26.27 | 30.69 | 25.9 | 1665 | 28.56711396 | DE |
| 26 | 6.03 | 26.3779527559 | 22.86 | 30.69 | 22.86 | 1393 | 26.90208118 | DE |
| 52 | 7.345 | 34.0914365282 | 21.545 | 30.69 | 20 | 1176 | 25.04601029 | DE |
| 156 | 12.828 | 79.8655211057 | 16.062 | 30.69 | 14.554 | 1346 | 20.65710257 | DE |
| 260 | 14.21 | 96.7983651226 | 14.68 | 30.69 | 10.546 | 2259 | 17.20439633 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 28.89 | -0.14 | -0.48 | 28.84 | 28.93 | 28.79 | 2610 |
| 1734713700 | 29.03 | -0.17 | -0.58 | 28.6 | 29.03 | 28.6 | 800 |
| 1734627300 | 29.2 | -0.45 | -1.52 | 29.37 | 29.39 | 29.12 | 2274 |
| 1734540900 | 29.65 | -0.06 | -0.20 | 29.74 | 29.74 | 29.41 | 1694 |
| 1734454500 | 29.71 | -0.32 | -1.07 | 29.76 | 29.91 | 29.71 | 2191 |
| 1734368100 | 30.03 | 0.28 | 0.94 | 29.86 | 30.03 | 29.84 | 2378 |
| 1734108900 | 29.75 | -0.16 | -0.53 | 29.91 | 29.99 | 29.72 | 261 |
| 1734022500 | 29.91 | 0.01 | 0.03 | 29.02 | 30.04 | 29.02 | 3939 |
| 1733936100 | 29.9 | 0.01 | 0.03 | 29.92 | 29.92 | 29.9 | 368 |
| 1733849700 | 29.89 | -0.12 | -0.40 | 29.9 | 29.9 | 29.77 | 1409 |
| 1733763300 | 30.01 | -0.57 | -1.86 | 30.31 | 30.43 | 29.98 | 2189 |
| 1733504100 | 30.58 | 0.12 | 0.39 | 30.57 | 30.69 | 30.49 | 995 |
| 1733417700 | 30.46 | 0.06 | 0.20 | 30.4 | 30.57 | 30.4 | 873 |
| 1733331300 | 30.4 | -0.06 | -0.20 | 30.61 | 30.61 | 30.33 | 378 |
| 1733244900 | 30.46 | -0.03 | -0.10 | 30.36 | 30.62 | 30.35 | 1160 |
| 1733158500 | 30.49 | 0.26 | 0.86 | 30.3 | 30.5 | 30.22 | 1706 |
| 1732899300 | 30.23 | 0.1 | 0.33 | 30 | 30.24 | 30 | 549 |
| 1732812900 | 30.13 | 0.18 | 0.60 | 30.05 | 30.14 | 29.95 | 1777 |
| 1732726500 | 29.95 | 0.09 | 0.30 | 29.94 | 30 | 29.76 | 5319 |
| 1732640100 | 29.86 | 0.26 | 0.88 | 29.65 | 29.89 | 29.59 | 508 |
| 1732553700 | 29.6 | 0.3 | 1.02 | 29.32 | 29.65 | 29.26 | 4705 |
| 1732294500 | 29.3 | 0.46 | 1.60 | 29.2 | 29.33 | 28.9 | 1533 |
| 1732208100 | 28.84 | 0.04 | 0.14 | 28.64 | 28.9 | 28.63 | 741 |
| 1732121700 | 28.8 | 0.18 | 0.63 | 29 | 29.01 | 28.8 | 1258 |
| 1732035300 | 28.62 | -0.17 | -0.59 | 28.69 | 28.74 | 28.27 | 3391 |
| 1731948900 | 28.79 | 0.25 | 0.88 | 29.44 | 29.44 | 28.45 | 329 |
| 1731689700 | 28.54 | -0.33 | -1.14 | 28.56 | 28.6 | 28.54 | 2658 |
| 1731603300 | 28.87 | 0.93 | 3.33 | 28.3 | 29 | 28.3 | 5078 |
| 1731516900 | 27.94 | -0.36 | -1.27 | 28.04 | 28.18 | 27.76 | 326 |
| 1731430500 | 28.3 | -0.48 | -1.67 | 28.7 | 28.7 | 28.3 | 1151 |
| 1731344100 | 28.78 | 0.15 | 0.52 | 28.6 | 28.79 | 28.6 | 194 |
| 1731084900 | 28.63 | 0.42 | 1.49 | 28.29 | 28.63 | 28.27 | 3101 |
| 1730998500 | 28.21 | -0.42 | -1.47 | 28.21 | 28.21 | 28.15 | 3179 |
| 1730912100 | 28.63 | 0.6 | 2.14 | 28.5 | 28.7 | 28.5 | 706 |
| 1730825700 | 28.03 | 0.04 | 0.14 | 28.03 | 28.03 | 28.03 | 125 |
| 1730739300 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1730480100 | 27.99 | 0.1 | 0.36 | 27.99 | 27.99 | 27.99 | 59 |
| 1730393700 | 27.89 | -0.16 | -0.57 | 26.97 | 27.92 | 26.97 | 1819 |
| 1730307300 | 28.05 | -0.31 | -1.09 | 28.32 | 28.32 | 28.04 | 221 |
| 1730220900 | 28.36 | 0.18 | 0.64 | 27.42 | 28.41 | 27.42 | 832 |
| 1730134500 | 28.18 | 0.06 | 0.21 | 28.1 | 28.18 | 28.07 | 668 |
| 1729871700 | 28.12 | 0.04 | 0.14 | 28.2 | 28.2 | 28.11 | 254 |
| 1729785300 | 28.08 | 0.47 | 1.70 | 27.97 | 28.11 | 27.81 | 245 |
| 1729698900 | 27.61 | -0.08 | -0.29 | 27.64 | 27.7 | 27.5 | 2751 |
| 1729612500 | 27.69 | -0.23 | -0.82 | 27.6 | 27.69 | 27.48 | 2254 |
| 1729526100 | 27.92 | -0.37 | -1.31 | 28.14 | 28.14 | 27.92 | 1392 |
| 1729266900 | 28.29 | -0.02 | -0.07 | 27.86 | 28.29 | 27.86 | 2650 |
| 1729180500 | 28.31 | 0.04 | 0.14 | 28.19 | 28.33 | 28.16 | 1041 |
| 1729094100 | 28.27 | 0.19 | 0.68 | 28.16 | 28.27 | 27.95 | 1112 |
| 1729007700 | 28.08 | 0.63 | 2.30 | 27.75 | 28.08 | 27.71 | 4395 |
| 1728921300 | 27.45 | 0.44 | 1.63 | 27.37 | 27.54 | 27.36 | 1394 |
| 1728662100 | 27.01 | -0.23 | -0.84 | 27.01 | 27.01 | 27.01 | 72 |
| 1728575700 | 27.24 | 0.68 | 2.56 | 26.26 | 27.3 | 26.26 | 1527 |
| 1728489300 | 26.56 | -0.01 | -0.04 | 25.9 | 26.56 | 25.9 | 5848 |
| 1728402900 | 26.57 | 0.16 | 0.61 | 26.56 | 26.57 | 26.55 | 478 |
| 1728316500 | 26.41 | 0.19 | 0.72 | 26.3 | 26.41 | 26.3 | 3530 |
| 1728057300 | 26.22 | 0.01 | 0.04 | 26.29 | 26.42 | 26.21 | 505 |
| 1727970900 | 26.21 | -0.19 | -0.72 | 26.26 | 26.26 | 26.14 | 308 |
| 1727884500 | 26.4 | -0.04 | -0.15 | 26.4 | 26.53 | 26.17 | 925 |
| 1727798100 | 26.44 | 0.02 | 0.08 | 26.51 | 26.58 | 26.37 | 1015 |
| 1727711700 | 26.42 | 0.16 | 0.61 | 26.27 | 26.44 | 26.26 | 3690 |
| 1727452500 | 26.26 | -0.02 | -0.08 | 26.3 | 26.3 | 26.24 | 261 |
| 1727366100 | 26.28 | -0.18 | -0.68 | 26.43 | 26.43 | 26.16 | 3393 |
| 1727279700 | 26.46 | -0.04 | -0.15 | 26.5 | 26.54 | 26.46 | 1518 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
