Tradegate Exchange

Deutsche Telekom AG

357

253

30,59

Date	Heure	Volume	Volume de transactions	Cours
18/06/2025	10:42:59,236	30		30,59
			30	30,59
			30	30,59
18/06/2025	10:42:21,316	10		30,59
			10	30,59
			10	30,59
18/06/2025	10:42:08,430	100		30,59
			100	30,59
			100	30,59
18/06/2025	10:42:04,002	4		30,59
			4	30,59
			4	30,59
18/06/2025	10:40:03,222	2		30,58
			2	30,58
			2	30,58
18/06/2025	10:39:58,924	49		30,59
			49	30,59
			49	30,59
18/06/2025	10:39:22,257	100		30,59
			100	30,59
			100	30,59
18/06/2025	10:39:13,512	59		30,58
			59	30,58
			59	30,58
18/06/2025	10:38:57,656	4		30,58
			4	30,58
			4	30,58
18/06/2025	10:37:56,978	2		30,58
			2	30,58
			2	30,58
18/06/2025	10:37:30,841	415		30,59
			415	30,59
			415	30,59
18/06/2025	10:36:33,079	36		30,59
			36	30,59
			36	30,59
18/06/2025	10:36:20,624	650		30,59
			650	30,59
			650	30,59
18/06/2025	10:35:28,850	156		30,60
			56	30,60
			100	30,60
			156	30,60
18/06/2025	10:33:47,971	9		30,57
			9	30,57
			9	30,57
18/06/2025	10:31:13,096	30		30,56
			30	30,56
			30	30,56
18/06/2025	10:30:12,197	32		30,52
			32	30,52
			32	30,52
18/06/2025	10:29:58,483	2 500		30,51
			2 500	30,51
			2 500	30,51
18/06/2025	10:29:31,117	750		30,51
			750	30,51
			750	30,51
18/06/2025	10:29:25,669	200		30,51
			200	30,51
			200	30,51
18/06/2025	10:28:37,755	40		30,51
			40	30,51
			40	30,51
18/06/2025	10:27:36,653	2		30,51
			2	30,51
			2	30,51
18/06/2025	10:27:14,499	100		30,51
			100	30,51
			100	30,51
18/06/2025	10:27:01,748	82		30,51
			82	30,51
			82	30,51
18/06/2025	10:26:39,010	100		30,51
			100	30,51
			100	30,51
18/06/2025	10:26:38,980	13		30,51
			13	30,51
			13	30,51
18/06/2025	10:26:38,901	700		30,51
			700	30,51
			700	30,51
18/06/2025	10:26:33,709	50		30,52
			50	30,52
			50	30,52
18/06/2025	10:26:21,973	400		30,52
			400	30,52
			400	30,52
18/06/2025	10:25:59,924	5		30,52
			5	30,52
			5	30,52
18/06/2025	10:23:57,605	865		30,52
			865	30,52
			865	30,52
18/06/2025	10:23:25,813	1		30,53
			1	30,53
			1	30,53
18/06/2025	10:22:55,566	50		30,51
			50	30,51
			50	30,51
18/06/2025	10:22:41,294	50		30,52
			50	30,52
			50	30,52
18/06/2025	10:20:47,487	2		30,54
			2	30,54
			2	30,54
18/06/2025	10:20:39,815	4		30,54
			4	30,54
			4	30,54
18/06/2025	10:20:11,538	162		30,54
			162	30,54
			162	30,54
18/06/2025	10:19:18,985	20		30,53
			20	30,53
			20	30,53
18/06/2025	10:19:16,224	50		30,53
			50	30,53
			50	30,53
18/06/2025	10:18:58,422	80		30,52
			80	30,52
			80	30,52
18/06/2025	10:18:58,101	100		30,53
			100	30,53
			100	30,53
18/06/2025	10:17:37,076	1 550		30,54
			1 550	30,54
			1 550	30,54
18/06/2025	10:16:20,867	4		30,57
			4	30,57
			4	30,57
18/06/2025	10:16:15,537	1		30,58
			1	30,58
			1	30,58
18/06/2025	10:16:13,728	5		30,58
			5	30,58
			5	30,58
18/06/2025	10:15:56,117	98		30,58
			98	30,58
			98	30,58
18/06/2025	10:12:33,727	40		30,59
			40	30,59
			40	30,59
18/06/2025	10:10:54,518	33		30,60
			33	30,60
			33	30,60
18/06/2025	10:10:06,250	50		30,59
			50	30,59
			50	30,59
18/06/2025	10:09:17,178	1 000		30,57
			1 000	30,57
			1 000	30,57
18/06/2025	10:09:03,971	75		30,58
			75	30,58
			75	30,58
18/06/2025	10:05:43,619	30		30,59
			30	30,59
			30	30,59
18/06/2025	10:05:24,509	4		30,60
			4	30,60
			4	30,60
18/06/2025	10:05:15,736	2		30,59
			2	30,59
			2	30,59
18/06/2025	10:03:37,632	50		30,59
			50	30,59
			50	30,59
18/06/2025	10:02:39,195	20		30,59
			20	30,59
			20	30,59
18/06/2025	10:01:31,307	17		30,61
			17	30,61
			17	30,61
18/06/2025	10:00:53,757	85		30,60
			85	30,60
			85	30,60
18/06/2025	09:59:32,904	15		30,61
			15	30,61
			15	30,61
18/06/2025	09:58:45,329	44		30,61
			44	30,61
			44	30,61
18/06/2025	09:57:36,435	30		30,59
			30	30,59
			30	30,59
18/06/2025	09:57:17,248	200		30,59
			200	30,59
			200	30,59
18/06/2025	09:57:04,615	214		30,58
			214	30,58
			214	30,58
18/06/2025	09:56:37,621	40		30,58
			40	30,58
			40	30,58
18/06/2025	09:56:20,318	500		30,57
			500	30,57
			500	30,57
18/06/2025	09:55:45,719	1		30,56
			1	30,56
			1	30,56
18/06/2025	09:54:03,223	1		30,59
			1	30,59
			1	30,59
18/06/2025	09:53:13,893	25		30,60
			25	30,60
			25	30,60
18/06/2025	09:52:46,750	300		30,59
			300	30,59
			300	30,59
18/06/2025	09:52:06,054	1 500		30,60
			1 500	30,60
			1 500	30,60
18/06/2025	09:51:50,891	128		30,59
			128	30,59
			128	30,59
18/06/2025	09:50:41,151	50		30,60
			50	30,60
			50	30,60
18/06/2025	09:50:33,547	39		30,60
			39	30,60
			39	30,60
18/06/2025	09:50:06,594	880		30,60
			10	30,60
			880	30,60
			300	30,60
			570	30,60
18/06/2025	09:49:33,354	1 000		30,59
			1 000	30,59
			1 000	30,59
18/06/2025	09:49:33,316	170		30,59
			170	30,59
			170	30,59
18/06/2025	09:49:11,381	500		30,60
			500	30,60
			500	30,60
18/06/2025	09:48:32,212	50		30,60
			50	30,60
			50	30,60
18/06/2025	09:48:22,677	163		30,61
			163	30,61
			163	30,61
18/06/2025	09:45:51,727	150		30,60
			150	30,60
			150	30,60
18/06/2025	09:45:16,579	100		30,63
			100	30,63
			100	30,63
18/06/2025	09:44:36,066	200		30,63
			200	30,63
			200	30,63
18/06/2025	09:43:52,478	100		30,65
			100	30,65
			100	30,65
18/06/2025	09:43:26,438	70		30,66
			70	30,66
			70	30,66
18/06/2025	09:43:13,353	4		30,67
			4	30,67
			4	30,67
18/06/2025	09:43:02,583	115		30,67
			115	30,67
			115	30,67
18/06/2025	09:42:27,542	620		30,69
			620	30,69
			620	30,69
18/06/2025	09:42:23,987	2		30,67
			2	30,67
			2	30,67
18/06/2025	09:41:20,436	3		30,65
			3	30,65
			3	30,65
18/06/2025	09:40:54,082	1		30,65
			1	30,65
			1	30,65
18/06/2025	09:40:14,116	1 500		30,61
			1 500	30,61
			1 500	30,61
18/06/2025	09:39:26,085	2		30,61
			2	30,61
			2	30,61
18/06/2025	09:38:51,376	2		30,62
			2	30,62
			2	30,62
18/06/2025	09:38:31,693	1 500		30,61
			1 500	30,61
			1 500	30,61
18/06/2025	09:38:27,615	1 000		30,61
			1 000	30,61
			1 000	30,61
18/06/2025	09:37:36,566	68		30,58
			68	30,58
			68	30,58
18/06/2025	09:37:02,451	10		30,56
			10	30,56
			10	30,56
18/06/2025	09:37:02,042	120		30,56
			120	30,56
			120	30,56
18/06/2025	09:36:42,647	50		30,55
			50	30,55
			50	30,55
18/06/2025	09:36:37,277	174		30,54
			174	30,54
			174	30,54
18/06/2025	09:35:57,029	9		30,54
			9	30,54
			9	30,54
18/06/2025	09:35:26,733	150		30,54
			150	30,54
			150	30,54
18/06/2025	09:34:57,109	99		30,53
			99	30,53
			99	30,53
18/06/2025	09:34:26,718	165		30,53
			165	30,53
			165	30,53
18/06/2025	09:34:16,026	2 500		30,52
			2 500	30,52
			2 500	30,52
18/06/2025	09:34:10,792	1		30,53
			1	30,53
			1	30,53
18/06/2025	09:33:40,012	1		30,53
			1	30,53
			1	30,53
18/06/2025	09:33:33,872	424		30,53
			424	30,53
			424	30,53
18/06/2025	09:31:31,066	46		30,52
			46	30,52
			46	30,52
18/06/2025	09:31:09,374	3		30,52
			3	30,52
			3	30,52
18/06/2025	09:30:54,160	220		30,53
			220	30,53
			220	30,53
18/06/2025	09:30:47,297	10		30,53
			10	30,53
			10	30,53
18/06/2025	09:30:39,882	60		30,52
			60	30,52
			60	30,52
18/06/2025	09:29:53,995	29		30,54
			29	30,54
			29	30,54
18/06/2025	09:29:31,013	330		30,56
			330	30,56
			330	30,56
18/06/2025	09:28:43,613	16		30,56
			16	30,56
			16	30,56
18/06/2025	09:28:13,549	17		30,56
			17	30,56
			17	30,56
18/06/2025	09:27:34,634	33		30,53
			33	30,53
			10	30,53
			23	30,53
18/06/2025	09:27:24,521	2 500		30,56
			2 500	30,56
			2 500	30,56
18/06/2025	09:24:25,635	3		30,57
			3	30,57
			3	30,57
18/06/2025	09:24:21,383	200		30,55
			200	30,55
			200	30,55
18/06/2025	09:24:12,437	600		30,56
			600	30,56
			600	30,56
18/06/2025	09:24:07,135	2		30,58
			2	30,58
			2	30,58
18/06/2025	09:23:38,517	2 222		30,59
			2 222	30,59
			2 222	30,59
18/06/2025	09:23:34,328	80		30,60
			80	30,60
			80	30,60
18/06/2025	09:23:23,415	50		30,60
			50	30,60
			50	30,60
18/06/2025	09:23:13,030	2		30,61
			2	30,61
			2	30,61
18/06/2025	09:23:06,303	200		30,61
			200	30,61
			200	30,61
18/06/2025	09:22:55,290	85		30,61
			85	30,61
			85	30,61
18/06/2025	09:21:08,208	33		30,61
			33	30,61
			33	30,61
18/06/2025	09:20:48,314	244		30,58
			244	30,58
			244	30,58
18/06/2025	09:20:41,977	1 000		30,57
			1 000	30,57
			1 000	30,57
18/06/2025	09:20:18,467	10		30,59
			10	30,59
			10	30,59
18/06/2025	09:20:13,140	654		30,58
			654	30,58
			654	30,58
18/06/2025	09:20:01,442	11		30,59
			11	30,59
			11	30,59
18/06/2025	09:19:56,333	50		30,59
			50	30,59
			50	30,59
18/06/2025	09:18:53,499	7		30,59
			7	30,59
			7	30,59
18/06/2025	09:18:45,105	700		30,62
			700	30,62
			200	30,62
			500	30,62
18/06/2025	09:17:51,336	25		30,61
			25	30,61
			25	30,61
18/06/2025	09:17:25,704	1		30,61
			1	30,61
			1	30,61
18/06/2025	09:17:13,383	50		30,61
			50	30,61
			50	30,61
18/06/2025	09:17:12,682	10		30,61
			10	30,61
			10	30,61
18/06/2025	09:16:34,611	17		30,60
			17	30,60
			17	30,60
18/06/2025	09:16:29,636	200		30,57
			200	30,57
			200	30,57
18/06/2025	09:16:26,273	100		30,58
			100	30,58
			100	30,58
18/06/2025	09:16:02,437	300		30,56
			300	30,56
			300	30,56
18/06/2025	09:15:11,028	20		30,56
			20	30,56
			20	30,56
18/06/2025	09:13:37,499	33		30,56
			33	30,56
			33	30,56
18/06/2025	09:13:36,170	10		30,56
			10	30,56
			10	30,56
18/06/2025	09:10:45,313	500		30,55
			500	30,55
			500	30,55
18/06/2025	09:10:41,557	1		30,55
			1	30,55
			1	30,55
18/06/2025	09:10:30,271	4		30,57
			4	30,57
			4	30,57
18/06/2025	09:09:57,964	1		30,56
			1	30,56
			1	30,56
18/06/2025	09:07:14,861	20		30,54
			20	30,54
			20	30,54
18/06/2025	09:06:42,692	60		30,54
			60	30,54
			60	30,54
18/06/2025	09:06:35,942	32		30,56
			32	30,56
			32	30,56
18/06/2025	09:06:28,131	200		30,56
			200	30,56
			200	30,56
18/06/2025	09:06:14,298	100		30,54
			100	30,54
			100	30,54
18/06/2025	09:05:38,412	350		30,54
			350	30,54
			350	30,54
18/06/2025	09:05:01,150	20		30,56
			20	30,56
			20	30,56
18/06/2025	09:04:51,259	1 340		30,58
			1 340	30,58
			1 340	30,58
18/06/2025	09:02:30,734	3		30,58
			3	30,58
			3	30,58
18/06/2025	09:02:22,869	1 000		30,63
			1 000	30,63
			1 000	30,63
18/06/2025	09:02:08,602	4		30,70
			4	30,70
			4	30,70
18/06/2025	09:01:47,323	333		30,71
			333	30,71
			333	30,71
18/06/2025	09:01:44,133	744		30,69
			744	30,69
			744	30,69
18/06/2025	09:01:43,995	2 000		30,69
			1 000	30,69
			1 000	30,69
			2 000	30,69
18/06/2025	09:01:43,837	2 000		30,69
			2 000	30,69
			56	30,69
			100	30,69
			1 844	30,69
18/06/2025	09:01:43,680	2 326		30,69
			2 156	30,69
			2 000	30,69
			150	30,69
			20	30,69
			326	30,69
18/06/2025	08:57:13,000	30		30,63
			30	30,63
			30	30,63
18/06/2025	08:57:08,461	25		30,51
			25	30,51
			25	30,51
18/06/2025	08:55:56,177	20		30,63
			20	30,63
			20	30,63
18/06/2025	08:55:01,568	255		30,51
			20	30,51
			255	30,51
			150	30,51
			85	30,51
18/06/2025	08:54:08,998	1		30,63
			1	30,63
			1	30,63
18/06/2025	08:53:40,078	15		30,63
			15	30,63
			15	30,63
18/06/2025	08:52:23,214	80		30,51
			80	30,51
			80	30,51
18/06/2025	08:52:14,754	1		30,63
			1	30,63
			1	30,63
18/06/2025	08:52:13,123	403		30,63
			403	30,63
			313	30,63
			90	30,63
18/06/2025	08:50:30,492	403		30,63
			150	30,63
			403	30,63
			253	30,63
18/06/2025	08:50:29,776	200		30,51
			90	30,51
			110	30,51
			200	30,51
18/06/2025	08:47:54,911	300		30,63
			84	30,63
			300	30,63
			216	30,63
18/06/2025	08:47:40,750	750		30,51
			344	30,51
			750	30,51
			256	30,51
			150	30,51
18/06/2025	08:46:44,834	33		30,63
			33	30,63
			33	30,63
18/06/2025	08:46:23,571	10		30,63
			10	30,63
			10	30,63
18/06/2025	08:45:59,473	30		30,52
			30	30,52
			30	30,52
18/06/2025	08:45:46,622	5		30,63
			5	30,63
			5	30,63
18/06/2025	08:42:56,152	4		30,63
			4	30,63
			4	30,63
18/06/2025	08:41:54,404	1 000		30,58
			1 000	30,58
			84	30,58
			916	30,58
18/06/2025	08:41:13,304	25		30,63
			25	30,63
			25	30,63
18/06/2025	08:40:31,825	5		30,63
			5	30,63
			5	30,63
18/06/2025	08:40:09,332	1 000		30,63
			1 000	30,63
			300	30,63
			575	30,63
			125	30,63
18/06/2025	08:39:46,398	10		30,58
			10	30,58
			10	30,58
18/06/2025	08:39:15,137	3		30,63
			3	30,63
			3	30,63
18/06/2025	08:38:34,251	47		30,58
			47	30,58
			47	30,58
18/06/2025	08:38:25,766	300		30,61
			85	30,61
			300	30,61
			215	30,61
18/06/2025	08:37:57,648	133		30,58
			133	30,58
			133	30,58
18/06/2025	08:37:43,535	200		30,58
			85	30,58
			115	30,58
			200	30,58
18/06/2025	08:36:57,666	100		30,63
			100	30,63
			100	30,63
18/06/2025	08:36:45,619	1 000		30,60
			1 000	30,60
			1 000	30,60
18/06/2025	08:36:35,114	1 000		30,61
			1 000	30,61
			1 000	30,61
18/06/2025	08:35:56,215	50		30,58
			33	30,58
			17	30,58
			50	30,58
18/06/2025	08:34:17,544	7		30,63
			7	30,63
			7	30,63
18/06/2025	08:32:42,128	1 000		30,63
			85	30,63
			480	30,63
			150	30,63
			50	30,63
			35	30,63
			1 000	30,63
			100	30,63
			100	30,63
18/06/2025	08:28:13,424	50		30,55
			50	30,55
			50	30,55
18/06/2025	08:27:37,998	33		30,63
			33	30,63
			33	30,63
18/06/2025	08:27:36,401	70		30,63
			15	30,63
			70	30,63
			55	30,63
18/06/2025	08:27:16,993	20		30,63
			20	30,63
			20	30,63
18/06/2025	08:26:54,959	800		30,51
			15	30,51
			50	30,51
			100	30,51
			100	30,51
			50	30,51
			150	30,51
			85	30,51
			250	30,51
			800	30,51
18/06/2025	08:24:38,694	330		30,63
			330	30,63
			330	30,63
18/06/2025	08:24:08,317	100		30,59
			100	30,59
			15	30,59
			85	30,59
18/06/2025	08:23:04,907	3		30,51
			3	30,51
			3	30,51
18/06/2025	08:16:02,481	650		30,63
			100	30,63
			150	30,63
			200	30,63
			650	30,63
			200	30,63
18/06/2025	08:16:01,701	100		30,50
			85	30,50
			100	30,50
			15	30,50
18/06/2025	08:14:59,942	7		30,63
			7	30,63
			7	30,63
18/06/2025	08:14:10,582	132		30,63
			132	30,63
			15	30,63
			32	30,63
			85	30,63
18/06/2025	08:13:10,949	539		30,51
			539	30,51
			89	30,51
			150	30,51
			200	30,51
			85	30,51
			15	30,51
18/06/2025	08:12:13,456	20		30,49
			20	30,49
			20	30,49
18/06/2025	08:12:08,606	25		30,49
			25	30,49
			25	30,49
18/06/2025	08:11:20,629	200		30,63
			200	30,63
			200	30,63
18/06/2025	08:10:55,604	1 077		30,63
			1 077	30,63
			978	30,63
			99	30,63
18/06/2025	08:10:43,858	1 923		30,57
			1 923	30,57
			333	30,57
			90	30,57
			1 000	30,57
			100	30,57
			100	30,57
			200	30,57
			100	30,57
18/06/2025	08:10:12,017	50		30,57
			50	30,57
			18	30,57
			32	30,57
18/06/2025	08:09:28,548	10		30,63
			10	30,63
			10	30,63
18/06/2025	08:07:41,461	750		30,48
			750	30,48
			261	30,48
			99	30,48
			100	30,48
			200	30,48
			90	30,48
18/06/2025	08:05:35,080	100		30,57
			15	30,57
			85	30,57
			100	30,57
18/06/2025	08:05:13,036	1		30,46
			1	30,46
			1	30,46
18/06/2025	08:04:05,344	5		30,62
			5	30,62
			5	30,62
18/06/2025	08:03:27,030	1		30,62
			1	30,62
			1	30,62
18/06/2025	08:02:15,573	400		30,46
			400	30,46
			200	30,46
			15	30,46
			85	30,46
			100	30,46
18/06/2025	08:01:32,874	65		30,46
			32	30,46
			15	30,46
			65	30,46
			18	30,46
18/06/2025	08:00:59,291	2		30,46
			2	30,46
			2	30,46
18/06/2025	08:00:45,317	6		30,46
			6	30,46
			6	30,46
18/06/2025	08:00:37,572	71		30,62
			71	30,62
			71	30,62
18/06/2025	08:00:20,386	2		30,62
			2	30,62
			2	30,62
18/06/2025	08:00:18,670	10		30,62
			10	30,62
			10	30,62
18/06/2025	07:58:59,376	9		30,46
			9	30,46
			9	30,46
18/06/2025	07:57:09,874	490		30,61
			490	30,61
			490	30,61
18/06/2025	07:55:29,476	10		30,61
			10	30,61
			10	30,61
18/06/2025	07:54:29,991	10		30,61
			10	30,61
			10	30,61
18/06/2025	07:49:48,779	12		30,47
			12	30,47
			8	30,47
			4	30,47
18/06/2025	07:49:09,312	163		30,62
			163	30,62
			163	30,62
18/06/2025	07:48:36,187	16		30,62
			16	30,62
			16	30,62
18/06/2025	07:45:18,832	35		30,61
			35	30,61
			35	30,61
18/06/2025	07:45:10,924	15		30,61
			15	30,61
			15	30,61
18/06/2025	07:43:53,087	50		30,53
			50	30,53
			50	30,53
18/06/2025	07:42:54,002	2		30,53
			2	30,53
			2	30,53
18/06/2025	07:36:32,060	20		30,53
			5	30,53
			20	30,53
			15	30,53
18/06/2025	07:35:38,272	200		30,46
			200	30,46
			15	30,46
			185	30,46
18/06/2025	07:34:18,038	485		30,53
			485	30,53
			485	30,53
18/06/2025	07:34:03,238	1 015		30,53
			15	30,53
			1 000	30,53
			1 015	30,53
18/06/2025	07:30:34,754	430		30,46
			430	30,46
			150	30,46
			280	30,46
18/06/2025	07:30:34,705	40		30,46
			40	30,46
			40	30,46
18/06/2025	07:30:09,209	1 488		30,50
			200	30,50
			14	30,50
			563	30,50
			50	30,50
			20	30,50
			10	30,50
			15	30,50
			1	30,50
			25	30,50
			3	30,50
			16	30,50
			50	30,50
			5	30,50
			50	30,50
			30	30,50
			33	30,50
			10	30,50
			218	30,50
			5	30,50
			10	30,50
			315	30,50
			670	30,50
			17	30,50
			200	30,50
			100	30,50
			100	30,50
			15	30,50
			100	30,50
			100	30,50
			14	30,50
			17	30,50

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 747,50
Vente: 1 748,50
Volume: 12 939
+1,30%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
18/06/2025 @ 10:43:17

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)