Deutsche Telekom AG

DTEGn
🏛️ 미국 →
34.33
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 29.20 29.51 29.20 29.51 0.0M
2024-12-30 29.34 30.46 29.34 30.46 0.0M
2024-12-27 29.98 30.19 29.52 29.61 0.0M
2024-12-24 28.90 29.90 28.90 29.80 0.0M
2024-12-23 30.10 30.10 29.43 29.77 0.0M
2024-12-20 29.33 30.84 29.33 30.84 0.0M
2024-12-19 30.57 30.57 29.70 29.70 0.0M
2024-12-18 30.45 30.48 30.35 30.35 0.0M
2024-12-17 31.38 31.38 30.88 30.88 0.0M
2024-12-16 31.30 31.98 31.30 31.98 0.0M
2024-12-13 31.74 31.74 31.37 31.37 0.0M
2024-12-12 32.00 32.00 30.78 30.78 0.0M
2024-12-11 30.80 31.37 30.80 31.37 0.0M
2024-12-10 31.50 31.50 30.63 30.63 0.0M
2024-12-09 32.00 32.00 31.64 31.96 0.0M
2024-12-06 32.11 32.11 31.69 31.69 0.0M
2024-12-05 31.71 32.27 31.59 32.14 0.0M
2024-12-04 31.66 32.60 31.66 32.60 0.0M
2024-12-03 32.55 32.55 32.00 32.55 0.0M
2024-12-02 31.79 31.79 31.79 31.79 0.0M
2024-11-29 32.47 32.47 31.92 32.12 0.0M
2024-11-27 32.05 32.05 31.50 31.50 0.0M
2024-11-25 31.00 31.67 31.00 31.67 0.1M
2024-11-22 30.48 30.48 30.41 30.41 0.0M
2024-11-21 30.70 30.84 30.36 30.84 0.1M
2024-11-20 30.36 31.00 30.36 31.00 0.0M
2024-11-19 30.72 30.72 30.05 30.05 0.0M
2024-11-18 30.23 30.41 30.10 30.35 0.0M
2024-11-15 31.00 31.00 31.00 31.00 0.0M
2024-11-14 30.84 30.84 29.71 29.71 0.0M
2024-11-13 29.55 29.96 29.55 29.96 0.0M
2024-11-12 29.85 29.85 29.85 29.85 0.0M
2024-11-08 30.84 30.84 30.84 30.84 0.0M
2024-11-07 30.20 30.47 30.20 30.47 0.0M
2024-11-06 30.08 30.08 30.08 30.08 0.0M
2024-11-05 30.00 30.00 30.00 30.00 0.0M
2024-11-04 29.71 31.59 29.71 31.59 0.0M
2024-11-01 31.45 31.45 29.94 31.42 0.0M
2024-10-30 30.40 30.44 30.40 30.44 0.0M
2024-10-29 30.10 30.64 30.10 30.55 0.0M
2024-10-28 30.51 30.51 29.90 29.90 0.0M
2024-10-25 30.00 30.00 30.00 30.00 0.0M
2024-10-24 30.38 30.38 29.90 29.90 0.0M
2024-10-22 29.13 30.50 29.13 30.50 0.1M
2024-10-21 31.44 31.44 29.60 31.44 0.0M
2024-10-18 30.20 30.65 30.20 30.65 0.0M
2024-10-17 30.49 30.49 30.49 30.49 0.0M
2024-10-14 30.00 30.00 29.25 29.28 0.0M
2024-10-10 28.98 29.84 28.98 29.84 0.0M
2024-10-09 29.24 29.83 29.24 29.83 0.0M
2024-10-07 28.77 28.77 28.77 28.77 0.0M
2024-10-04 28.25 28.25 28.25 28.25 0.0M
2024-10-03 28.90 28.90 28.90 28.90 0.0M
2024-10-02 29.04 29.84 29.04 29.84 0.0M
2024-09-30 29.63 29.63 29.63 29.63 0.0M
2024-09-27 28.90 28.90 28.90 28.90 0.0M
2024-09-26 29.40 29.40 29.21 29.21 0.0M
2024-09-25 29.84 29.84 29.25 29.25 0.0M
2024-09-20 28.99 29.73 28.99 29.73 0.0M
2024-09-19 28.64 28.64 28.64 28.64 0.0M
2024-09-18 29.19 29.84 29.19 29.84 0.1M
2024-09-17 28.70 28.70 28.70 28.70 0.0M
2024-09-16 29.43 29.81 29.43 29.43 0.0M
2024-09-13 29.12 29.13 28.99 28.99 0.0M
2024-09-12 29.84 30.00 28.65 28.65 0.0M
2024-09-11 29.50 29.50 28.30 28.30 0.0M
2024-09-10 28.42 29.20 28.26 29.20 0.0M
2024-09-09 29.70 29.70 28.37 28.37 0.0M
2024-09-05 29.00 29.21 28.76 28.90 0.0M
2024-09-03 29.11 29.11 29.11 29.11 0.0M
2024-08-30 27.86 27.86 27.86 27.86 0.0M
2024-08-29 28.09 28.44 28.09 28.44 0.0M
2024-08-28 28.47 28.90 27.95 27.95 0.0M
2024-08-26 27.63 28.99 27.63 28.99 0.0M
2024-08-23 27.29 27.29 27.29 27.29 0.0M
2024-08-22 28.84 28.84 28.84 28.84 0.0M
2024-08-21 27.35 27.35 27.35 27.35 0.0M
2024-08-20 27.98 28.74 27.98 28.74 0.0M
2024-08-19 27.40 27.40 27.28 27.28 0.0M
2024-08-16 27.94 27.94 27.94 27.94 0.0M
2024-08-15 27.37 27.47 27.25 27.47 0.0M
2024-08-14 27.33 27.33 27.33 27.33 0.0M
2024-08-13 27.05 27.15 27.05 27.15 0.0M
2024-08-12 28.09 28.09 26.36 26.36 0.0M
2024-08-08 26.65 26.65 26.18 26.18 0.0M
2024-08-07 26.12 26.12 26.12 26.12 0.0M
2024-08-06 25.94 25.94 25.94 25.94 0.1M
2024-08-05 26.49 26.49 25.61 25.61 0.0M
2024-08-02 26.43 26.50 25.96 26.49 0.0M
2024-08-01 26.34 26.34 26.34 26.34 0.0M
2024-07-30 26.24 26.24 25.59 25.59 0.0M
2024-07-29 26.14 26.14 26.14 26.14 0.0M
2024-07-26 26.34 26.34 26.34 26.34 0.0M
2024-07-25 25.65 26.22 25.65 26.16 0.0M
2024-07-24 25.61 25.61 25.45 25.45 0.0M
2024-07-23 26.16 26.49 26.15 26.15 0.0M
2024-07-22 26.27 26.48 25.93 26.48 0.0M
2024-07-19 26.01 26.01 26.01 26.01 0.0M
2024-07-18 26.47 26.49 26.24 26.24 0.0M
2024-07-17 26.33 26.33 25.59 25.75 0.3M
2024-07-16 25.27 26.49 25.27 26.49 0.1M
2024-07-15 26.49 26.49 25.22 25.22 0.0M
2024-07-12 26.49 26.49 26.49 26.49 0.0M
2024-07-11 26.35 26.35 25.21 25.21 0.0M
2024-07-10 25.58 25.80 25.58 25.66 0.0M
2024-07-08 25.80 25.80 25.80 25.80 0.0M
2024-07-05 25.90 25.99 25.90 25.99 0.0M
2024-07-03 25.85 25.85 25.85 25.85 0.0M
2024-07-01 25.50 25.50 25.05 25.26 0.0M
2024-06-28 25.03 25.03 25.03 25.03 0.0M
2024-06-25 24.97 25.00 24.85 25.00 0.0M
2024-06-24 24.84 24.98 24.27 24.81 0.0M
2024-06-21 24.47 24.47 24.47 24.47 0.0M
2024-06-20 23.90 24.57 23.90 24.47 0.0M
2024-06-18 24.45 24.48 24.45 24.48 0.0M
2024-06-17 24.33 24.33 24.33 24.33 0.1M
2024-06-14 23.99 23.99 23.76 23.76 0.0M
2024-06-12 24.36 24.36 24.36 24.36 0.0M
2024-06-11 23.80 24.17 23.80 24.17 0.0M
2024-06-10 24.48 24.48 24.17 24.31 0.0M
2024-06-07 24.37 24.37 24.37 24.37 0.0M
2024-06-06 24.84 24.84 24.46 24.48 0.0M
2024-06-04 24.05 24.84 24.05 24.39 0.0M
2024-06-03 24.55 24.55 24.00 24.00 0.4M
2024-05-30 23.52 24.04 23.52 24.04 0.0M
2024-05-29 24.24 24.24 24.24 24.24 0.0M
2024-05-28 24.34 24.34 23.76 23.76 0.0M
2024-05-24 24.29 24.29 24.29 24.29 0.0M
2024-05-23 23.51 24.03 23.51 24.03 0.1M
2024-05-22 23.70 23.70 23.70 23.70 0.0M
2024-05-21 23.66 24.00 23.66 24.00 0.0M
2024-05-20 24.16 24.16 24.16 24.16 0.0M
2024-05-17 24.00 24.00 23.69 23.69 0.0M
2024-05-16 24.39 24.55 23.91 24.55 0.0M
2024-05-15 24.00 24.39 23.80 23.91 0.0M
2024-05-13 23.84 23.84 23.84 23.84 0.0M
2024-05-09 23.11 23.41 23.11 23.27 0.0M
2024-05-08 23.14 23.14 23.14 23.14 0.0M
2024-05-07 24.00 24.00 24.00 24.00 0.0M
2024-05-06 23.79 23.86 23.08 23.08 0.0M
2024-05-03 23.69 23.69 23.11 23.11 0.0M
2024-04-29 23.64 23.64 23.12 23.41 0.2M
2024-04-25 22.96 23.84 22.96 23.84 0.0M
2024-04-23 23.83 23.83 22.98 22.98 0.0M
2024-04-22 22.80 23.07 22.80 23.07 0.0M
2024-04-19 22.64 22.64 22.64 22.64 0.0M
2024-04-17 22.33 22.33 22.33 22.33 0.0M
2024-04-16 22.38 22.64 22.22 22.64 0.0M
2024-04-15 22.53 22.53 22.30 22.30 0.0M
2024-04-12 23.10 23.10 22.52 22.59 0.0M
2024-04-11 23.70 23.70 22.61 22.61 0.0M
2024-04-10 24.27 24.33 24.24 24.24 0.0M
2024-04-09 24.05 24.05 24.05 24.05 0.0M
2024-04-08 23.69 23.69 23.69 23.69 0.0M
2024-04-04 24.06 24.15 24.05 24.15 0.0M
2024-04-03 23.67 23.67 23.67 23.67 0.0M
2024-04-02 23.90 24.08 23.90 24.08 0.0M
2024-04-01 23.90 23.90 23.90 23.90 0.0M
2024-03-28 24.36 24.36 24.17 24.17 0.0M
2024-03-26 24.08 24.08 24.06 24.06 0.0M
2024-03-25 23.72 23.91 23.72 23.91 0.0M
2024-03-22 23.63 23.97 23.55 23.97 0.0M
2024-03-21 23.88 23.94 23.80 23.80 0.0M
2024-03-20 23.55 23.55 23.28 23.28 0.0M
2024-03-19 23.76 23.76 23.76 23.76 0.0M
2024-03-18 23.89 23.89 23.65 23.65 0.0M
2024-03-15 23.85 24.19 23.48 24.19 0.0M
2024-03-14 23.42 23.46 23.42 23.46 0.0M
2024-03-13 23.27 23.59 23.27 23.59 0.0M
2024-03-12 23.73 23.77 23.73 23.77 0.1M
2024-03-11 23.94 23.94 23.84 23.84 0.1M
2024-03-07 24.19 24.23 24.11 24.22 0.0M
2024-03-06 24.30 24.30 24.30 24.30 0.0M
2024-03-04 23.96 23.96 23.77 23.93 0.1M
2024-03-01 24.72 24.72 24.72 24.72 0.0M
2024-02-29 23.82 23.82 23.78 23.78 0.0M
2024-02-28 23.86 23.88 23.81 23.85 0.1M
2024-02-27 23.97 24.17 23.80 23.80 0.0M
2024-02-23 23.92 24.20 23.92 24.20 0.0M
2024-02-22 24.36 24.36 24.36 24.36 0.0M
2024-02-21 23.94 23.94 23.82 23.82 0.0M
2024-02-20 24.20 24.20 24.20 24.20 0.0M
2024-02-16 23.82 24.07 23.82 24.06 0.0M
2024-02-15 23.45 23.80 23.45 23.80 0.0M
2024-02-14 23.60 23.65 23.43 23.43 0.0M
2024-02-13 23.70 23.70 23.70 23.70 0.0M
2024-02-12 24.03 24.03 23.80 23.80 0.0M
2024-02-09 23.63 23.63 23.63 23.63 0.0M
2024-02-08 23.80 23.80 23.80 23.80 0.0M
2024-02-07 24.25 24.25 23.73 23.73 0.0M
2024-02-06 24.57 24.57 24.57 24.57 0.0M
2024-02-05 24.36 24.48 24.36 24.48 0.0M
2024-02-02 24.24 24.24 24.24 24.24 0.0M
2024-02-01 24.69 24.69 24.35 24.35 0.0M
2024-01-31 24.74 24.74 24.74 24.74 0.0M
2024-01-30 24.91 24.91 24.62 24.62 0.0M
2024-01-29 24.87 24.95 24.69 24.95 0.0M
2024-01-26 24.81 25.26 24.81 25.23 0.0M
2024-01-25 25.02 25.02 25.02 25.02 0.0M
2024-01-24 25.21 25.21 25.21 25.21 0.0M
2024-01-23 24.87 25.40 24.87 25.13 0.0M
2024-01-22 25.27 25.48 25.27 25.48 0.0M
2024-01-19 25.02 25.29 24.87 24.97 0.0M
2024-01-18 24.71 24.90 24.50 24.90 0.0M
2024-01-17 24.31 24.31 24.31 24.31 0.0M
2024-01-16 24.60 24.85 24.60 24.69 0.0M
2024-01-12 24.69 24.69 24.69 24.69 0.0M
2024-01-11 24.53 24.62 24.31 24.31 0.0M
2024-01-10 24.69 24.69 24.58 24.58 0.0M
2024-01-09 24.69 24.69 24.69 24.69 0.0M
2024-01-08 24.43 24.68 24.43 24.60 0.0M
2024-01-05 24.71 24.71 24.55 24.55 0.1M
2024-01-04 24.66 24.66 24.66 24.66 0.0M
2024-01-03 24.31 24.42 24.31 24.42 0.0M
2024-01-02 24.19 24.19 24.19 24.19 0.0M