DEUTSCHE TELEKOM AG, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - DEUTSCHE TELEKOM | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
21.1.2016 | 408.40 | +0.67% | 40 840 | 100 | ||||||||||
3.2.2016 | 427.30 | -1.54% | 42 730 | 100 | ||||||||||
3.12.2015 | 464.90 | -1.32% | 46 490 | 100 | ||||||||||
5.3.2015 | 451.10 | +0.69% | 45 110 | 100 | ||||||||||
27.3.2015 | 474.60 | +2.39% | 47 460 | 100 | ||||||||||
14.4.2015 | 478.00 | +1.04% | 47 800 | 100 | ||||||||||
8.4.2015 | 468.30 | +0.73% | 46 830 | 100 | ||||||||||
2.4.2015 | 464.90 | -1.09% | 46 490 | 100 | ||||||||||
5.5.2015 | 449.40 | -1.30% | 44 940 | 100 | ||||||||||
4.5.2015 | 455.30 | +1.93% | 45 530 | 100 | ||||||||||
24.4.2015 | 457.40 | -0.28% | 45 740 | 100 | ||||||||||
5.12.2014 | 369.00 | +2.53% | 36 898 | 100 | ||||||||||
8.1.2015 | 367.00 | +2.77% | 36 700 | 100 | ||||||||||
5.1.2015 | 355.00 | -2.58% | 35 500 | 100 | ||||||||||
23.12.2014 | 365.00 | -0.49% | 36 500 | 100 | ||||||||||
14.11.2014 | 333.00 | +0.27% | 33 300 | 100 | ||||||||||
2.12.2014 | 370.00 | -0.54% | 37 000 | 100 | ||||||||||
24.9.2014 | 321.50 | -1.62% | 32 150 | 100 | ||||||||||
12.5.2016 | 429.30 | +5.74% | 42 930 | 100 | ||||||||||
8.4.2016 | 412.70 | +0.66% | 41 270 | 100 | ||||||||||
31.3.2016 | 427.90 | -0.09% | 42 790 | 100 | ||||||||||
18.4.2016 | 424.10 | +0.50% | 42 410 | 100 | ||||||||||
10.11.2016 | 404.00 | +1.66% | 40 498 | 100 | ||||||||||
21.10.2016 | 394.00 | +0.51% | 39 400 | 100 | ||||||||||
10.8.2016 | 418.50 | 0.00% | 41 850 | 100 | ||||||||||
13.9.2016 | 393.00 | -0.13% | 39 300 | 100 | ||||||||||
8.8.2016 | 415.00 | +0.31% | 41 500 | 100 | ||||||||||
25.7.2016 | 409.40 | +0.44% | 40 940 | 100 | ||||||||||
7.7.2016 | 398.00 | -3.82% | 39 800 | 100 | ||||||||||
21.4.2017 | 425.90 | +0.33% | 42 590 | 100 | ||||||||||
27.2.2017 | 437.40 | -0.59% | 43 740 | 100 | ||||||||||
22.3.2017 | 425.20 | 0.00% | 42 520 | 100 | ||||||||||
22.11.2016 | 397.60 | +0.91% | 39 760 | 100 | ||||||||||
20.2.2017 | 429.80 | +1.37% | 42 980 | 100 | ||||||||||
14.9.2017 | 401.00 | 0.00% | 40 100 | 100 | ||||||||||
13.9.2017 | 401.00 | 0.00% | 40 100 | 100 | ||||||||||
1.8.2017 | 410.10 | -0.22% | 41 010 | 100 | ||||||||||
24.11.2017 | 409.70 | +6.19% | 40 970 | 100 | ||||||||||
18.10.2017 | 410.10 | +0.10% | 41 010 | 100 | ||||||||||
7.3.2018 | 348.10 | -0.26% | 34 810 | 100 | ||||||||||
20.2.2018 | 350.50 | -3.89% | 35 050 | 100 | ||||||||||
9.4.2018 | 346.00 | +0.29% | 34 600 | 100 | ||||||||||
29.3.2018 | 346.00 | +2.95% | 34 600 | 100 | ||||||||||
5.1.2018 | 395.00 | -1.25% | 39 500 | 100 | ||||||||||
4.1.2018 | 400.00 | +0.03% | 40 000 | 100 | ||||||||||
8.2.2018 | 370.00 | 0.00% | 37 000 | 100 | ||||||||||
24.1.2018 | 385.00 | -0.08% | 38 500 | 100 | ||||||||||
16.6.2020 | 404.00 | 0.00% | 0 | 0 | 398.00 | +2.14% | 39 800 | 100 | ||||||
13.10.2020 | 400.10 | 0.00% | 0 | 0 | 390.00 | +1.62% | 39 000 | 100 | ||||||
7.7.2020 | 392.20 | -0.48% | 228 269 | 582 | 397.20 | -0.10% | 39 744 | 100 | ||||||
27.2.2020 | 398.00 | 0.00% | 0 | 0 | 388.40 | -0.41% | 38 840 | 100 | ||||||
7.4.2020 | 349.65 | +2.88% | 90 947 | 265 | 340.00 | +1.22% | 34 000 | 100 | ||||||
23.4.2020 | 353.00 | +1.28% | 7 060 | 20 | 340.00 | -1.45% | 34 000 | 100 | ||||||
15.4.2020 | 330.00 | +0.63% | 86 263 | 254 | 340.00 | 0.00% | 34 000 | 100 | ||||||
13.2.2020 | 392.80 | 0.00% | 0 | 0 | 379.50 | -1.76% | 37 955 | 100 | ||||||
4.11.2019 | 414.00 | 0.00% | 0 | 0 | 390.00 | -3.70% | 39 075 | 100 | ||||||
26.9.2019 | 400.20 | 0.00% | 0 | 0 | 388.80 | +0.34% | 38 880 | 100 | ||||||
16.8.2019 | 379.00 | 0.00% | 1 516 | 4 | 377.90 | +0.43% | 37 790 | 100 | ||||||
2.9.2019 | 392.20 | +3.48% | 7 844 | 20 | 392.50 | +0.64% | 39 265 | 100 | ||||||
30.8.2019 | 379.00 | 0.00% | 0 | 0 | 390.00 | +0.46% | 39 000 | 100 | ||||||
14.6.2019 | 399.00 | 0.00% | 0 | 0 | 376.00 | -1.05% | 37 600 | 100 | ||||||
22.5.2019 | 387.30 | 0.00% | 0 | 0 | 368.10 | -0.57% | 36 812 | 100 | ||||||
17.5.2019 | 387.30 | 0.00% | 0 | 0 | 368.20 | +0.11% | 36 820 | 100 | ||||||
13.5.2019 | 387.30 | 0.00% | 0 | 0 | 362.30 | -0.38% | 36 230 | 100 | ||||||
10.5.2019 | 387.30 | 0.00% | 0 | 0 | 363.70 | -6.24% | 36 370 | 100 | ||||||
24.6.2019 | 396.20 | 0.00% | 0 | 0 | 390.00 | -0.18% | 39 000 | 100 | ||||||
23.8.2018 | 367.00 | 0.00% | 0 | 0 | 362.00 | +0.56% | 36 200 | 100 | ||||||
5.9.2018 | 359.00 | 0.00% | 0 | 0 | 349.50 | -1.13% | 34 950 | 100 | ||||||
4.9.2018 | 359.00 | 0.00% | 0 | 0 | 353.50 | -1.56% | 35 350 | 100 | ||||||
25.6.2018 | 348.10 | 0.00% | 0 | 0 | 349.50 | +0.29% | 34 950 | 100 | ||||||
21.6.2018 | 348.10 | 0.00% | 0 | 0 | 348.50 | +0.78% | 34 850 | 100 | ||||||
7.5.2018 | 364.50 | 0.00% | 36 450 | 100 | ||||||||||
2.5.2018 | 365.30 | -0.30% | 36 530 | 100 | ||||||||||
17.4.2018 | 354.00 | +0.31% | 35 400 | 100 | ||||||||||
1.6.2018 | 348.00 | 0.00% | 0 | 0 | 343.00 | +0.88% | 34 300 | 100 | ||||||
21.3.2019 | 397.80 | 0.00% | 0 | 0 | 385.00 | -2.04% | 38 500 | 100 | ||||||
11.3.2019 | 378.30 | +0.24% | 188 910 | 500 | 374.90 | +0.16% | 37 490 | 100 | ||||||
8.3.2019 | 377.40 | +0.37% | 97 731 | 259 | 374.30 | +0.16% | 37 430 | 100 | ||||||
7.3.2019 | 376.00 | 0.00% | 0 | 0 | 373.70 | +0.08% | 37 370 | 100 | ||||||
25.2.2019 | 376.00 | 0.00% | 0 | 0 | 370.10 | +0.16% | 37 010 | 100 | ||||||
22.2.2019 | 376.00 | +1.59% | 11 280 | 30 | 369.50 | +0.16% | 36 950 | 100 | ||||||
7.12.2018 | 395.10 | 0.00% | 0 | 0 | 387.90 | -1.02% | 38 790 | 100 | ||||||
11.10.2018 | 376.00 | 0.00% | 0 | 0 | 359.60 | -0.83% | 35 960 | 100 | ||||||
17.10.2018 | 370.00 | 0.00% | 0 | 0 | 360.00 | +0.70% | 36 000 | 100 | ||||||
31.10.2018 | 369.00 | 0.00% | 0 | 0 | 352.10 | -0.03% | 35 210 | 100 | ||||||
16.11.2021 | 428.70 | 0.00% | 0 | 0 | 437.00 | -1.55% | 43 700 | 100 | ||||||
15.11.2021 | 428.70 | -1.55% | 35 970 | 83 | 443.90 | +0.07% | 44 390 | 100 | ||||||
12.11.2021 | 435.45 | +3.68% | 5 225 | 12 | 443.60 | +1.28% | 44 360 | 100 | ||||||
9.11.2021 | 420.00 | -1.25% | 29 820 | 71 | 444.00 | 0.00% | 44 340 | 100 | ||||||
8.11.2021 | 425.30 | +0.66% | 425 | 1 | 444.00 | -0.11% | 44 400 | 100 | ||||||
5.11.2021 | 422.50 | 0.00% | 0 | 0 | 444.50 | +4.83% | 44 450 | 100 | ||||||
14.10.2021 | 422.35 | +1.36% | 42 235 | 100 | 427.00 | 0.00% | 42 700 | 100 | ||||||
19.10.2021 | 421.10 | 0.00% | 0 | 0 | 425.00 | -2.30% | 42 502 | 100 | ||||||
30.8.2021 | 474.75 | +5.73% | 237 375 | 500 | 470.60 | -0.05% | 47 055 | 100 | ||||||
25.8.2021 | 449.00 | 0.00% | 0 | 0 | 473.00 | +0.21% | 47 300 | 100 | ||||||
6.10.2021 | 429.15 | -2.86% | 236 802 | 552 | 426.00 | -7.99% | 42 600 | 100 | ||||||
9.9.2021 | 474.75 | 0.00% | 0 | 0 | 455.00 | -0.95% | 45 500 | 100 | ||||||
6.8.2021 | 449.00 | 0.00% | 0 | 0 | 442.70 | -0.72% | 44 265 | 100 | ||||||
23.7.2021 | 460.00 | 0.00% | 0 | 0 | 451.90 | +0.28% | 45 185 | 100 | ||||||
3.8.2021 | 455.00 | 0.00% | 0 | 0 | 447.60 | +1.61% | 44 760 | 100 | ||||||
29.6.2021 | 449.45 | 0.00% | 0 | 0 | 453.00 | +0.89% | 45 300 | 100 | ||||||
24.6.2021 | 449.90 | 0.00% | 0 | 0 | 450.50 | +0.11% | 45 050 | 100 | ||||||
22.6.2021 | 449.90 | 0.00% | 0 | 0 | 450.00 | +0.49% | 45 000 | 100 | ||||||
6.5.2021 | 418.00 | 0.00% | 0 | 0 | 422.50 | +0.58% | 42 245 | 100 | ||||||
27.4.2021 | 418.00 | 0.00% | 0 | 0 | 421.60 | +1.31% | 42 021 | 100 | ||||||
23.4.2021 | 417.40 | -7.24% | 19 618 | 47 | 416.10 | -1.06% | 41 610 | 100 | ||||||
21.4.2021 | 450.00 | 0.00% | 0 | 0 | 420.60 | +0.06% | 42 055 | 100 | ||||||
24.5.2021 | 422.95 | 0.00% | 0 | 0 | 433.30 | +1.94% | 43 325 | 100 | ||||||
19.5.2021 | 422.95 | 0.00% | 0 | 0 | 425.00 | -2.75% | 42 500 | 100 | ||||||
10.9.2020 | 390.00 | 0.00% | 0 | 0 | 401.90 | -0.88% | 40 190 | 100 | ||||||
26.10.2020 | 400.10 | 0.00% | 0 | 0 | 369.30 | +0.08% | 36 930 | 100 | ||||||
4.1.2021 | 389.35 | 0.00% | 0 | 0 | 395.00 | +0.25% | 39 495 | 100 | ||||||
10.11.2020 | 400.10 | 0.00% | 0 | 0 | 387.10 | +1.20% | 38 710 | 100 | ||||||
18.1.2021 | 391.20 | 0.00% | 0 | 0 | 393.90 | -0.56% | 39 385 | 100 | ||||||
23.3.2021 | 433.50 | -0.32% | 26 024 | 60 | 430.30 | +1.25% | 43 030 | 100 | ||||||
14.4.2021 | 422.25 | +0.23% | 13 508 | 32 | 416.30 | -1.00% | 41 630 | 100 | ||||||
16.3.2021 | 425.25 | 0.00% | 0 | 0 | 422.40 | -1.16% | 42 240 | 100 | ||||||
15.2.2021 | 385.95 | 0.00% | 0 | 0 | 388.40 | +0.41% | 38 840 | 100 | ||||||
14.1.2021 | 391.20 | 0.00% | 0 | 0 | 397.50 | -0.56% | 39 750 | 100 | ||||||
23.6.2022 | 463.20 | +5.78% | 162 150 | 350 | 458.60 | +1.60% | 45 860 | 100 | ||||||
1.6.2022 | 472.35 | +0.86% | 154 377 | 328 | 466.00 | +1.08% | 46 600 | 100 | ||||||
24.5.2022 | 454.00 | +2.10% | 63 955 | 141 | 445.00 | +1.14% | 44 500 | 100 | ||||||
19.5.2022 | 444.65 | 0.00% | 0 | 0 | 440.00 | -1.12% | 44 000 | 100 | ||||||
18.7.2022 | 464.60 | -0.18% | 55 760 | 120 | 457.00 | +0.48% | 45 700 | 100 | ||||||
22.7.2022 | 456.65 | 0.00% | 0 | 0 | 450.00 | -1.10% | 45 000 | 100 | ||||||
12.7.2022 | 475.35 | 0.00% | 0 | 0 | 463.00 | -0.12% | 46 300 | 100 | ||||||
30.6.2022 | 464.45 | -1.29% | 46 445 | 100 | 465.00 | -0.21% | 46 500 | 100 | ||||||
29.9.2022 | 434.15 | -5.03% | 43 415 | 100 | 427.00 | -4.38% | 42 700 | 100 | ||||||
5.10.2022 | 451.10 | 0.00% | 0 | 0 | 440.00 | +1.38% | 44 000 | 100 | ||||||
2.9.2022 | 458.90 | -1.11% | 45 890 | 100 | 453.00 | 0.00% | 45 300 | 100 | ||||||
29.8.2022 | 462.25 | +0.13% | 55 235 | 121 | 445.00 | -2.63% | 44 500 | 100 | ||||||
23.8.2022 | 461.65 | -1.15% | 46 165 | 100 | 457.00 | +1.54% | 45 700 | 100 | ||||||
6.9.2022 | 461.90 | 0.00% | 0 | 0 | 461.00 | +1.32% | 46 100 | 100 | ||||||
19.12.2022 | 470.90 | 0.00% | 0 | 0 | 461.60 | +0.11% | 46 155 | 100 | ||||||
17.10.2022 | 443.50 | 0.00% | 0 | 0 | 440.00 | -0.19% | 44 000 | 100 | ||||||
25.10.2022 | 449.20 | +0.49% | 44 920 | 100 | 445.00 | +1.37% | 44 500 | 100 | ||||||
4.11.2022 | 480.10 | +1.33% | 70 967 | 148 | 475.00 | +1.60% | 47 500 | 100 | ||||||
6.4.2022 | 424.05 | -1.38% | 184 464 | 435 | 424.20 | +0.40% | 42 417 | 100 | ||||||
1.4.2022 | 414.55 | +0.19% | 8 291 | 20 | 422.50 | +0.60% | 42 100 | 100 | ||||||
29.3.2022 | 423.90 | +0.93% | 25 434 | 60 | 420.00 | +2.44% | 42 000 | 100 | ||||||
22.3.2022 | 409.00 | 0.00% | 0 | 0 | 418.80 | +0.67% | 41 880 | 100 | ||||||
21.4.2022 | 421.70 | +1.33% | 63 255 | 150 | 423.50 | -1.68% | 42 350 | 100 | ||||||
27.4.2022 | 425.00 | +2.32% | 1 041 632 | 2 455 | 422.00 | +0.62% | 42 200 | 100 | ||||||
23.2.2022 | 410.30 | +1.06% | 148 983 | 360 | 411.00 | +2.75% | 41 100 | 100 | ||||||
19.1.2022 | 394.90 | +0.39% | 40 990 | 105 | 398.20 | -0.45% | 39 820 | 100 | ||||||
4.2.2022 | 416.00 | -1.05% | 20 800 | 50 | 425.00 | 0.00% | 42 500 | 100 | ||||||
5.1.2022 | 408.15 | -0.92% | 47 062 | 115 | 419.20 | -0.32% | 41 915 | 100 | ||||||
20.12.2021 | 399.70 | -3.59% | 211 056 | 529 | 410.00 | -0.73% | 41 000 | 100 | ||||||
14.12.2021 | 407.00 | 0.00% | 0 | 0 | 410.00 | -0.26% | 41 000 | 100 | ||||||
9.12.2021 | 411.00 | -0.41% | 41 100 | 100 | 410.10 | -0.23% | 41 005 | 100 | ||||||
1.12.2021 | 405.40 | 0.00% | 0 | 0 | 410.00 | -2.84% | 41 120 | 100 | ||||||
14.5.2008 | 296.50 | 0.00% | 29 650 | 100 | ||||||||||
4.7.2008 | 257.00 | -0.58% | 25 700 | 100 | ||||||||||
15.8.2008 | 275.00 | +3.03% | 27 500 | 100 | ||||||||||
3.9.2008 | 278.00 | +0.79% | 27 800 | 100 | ||||||||||
20.8.2008 | 268.00 | +1.74% | 26 800 | 100 | ||||||||||
19.8.2008 | 263.40 | -3.16% | 26 340 | 100 | ||||||||||
29.8.2008 | 269.50 | -0.18% | 26 950 | 100 | ||||||||||
13.12.2007 | 399.20 | +0.83% | 39 920 | 100 | ||||||||||
15.1.2008 | 400.60 | +0.62% | 40 060 | 100 | ||||||||||
11.1.2008 | 404.50 | +1.09% | 40 450 | 100 | ||||||||||
9.1.2008 | 401.10 | -1.06% | 40 110 | 100 | ||||||||||
6.12.2007 | 396.60 | -0.65% | 40 297 | 101 | ||||||||||
29.4.2008 | 290.00 | -0.68% | 29 291 | 101 | ||||||||||
16.9.2022 | 473.15 | 0.00% | 0 | 0 | 474.00 | +0.85% | 47 974 | 101 | ||||||
18.7.2019 | 389.00 | 0.00% | 0 | 0 | 373.90 | -1.61% | 38 074 | 101 | ||||||
9.3.2018 | 344.00 | -1.15% | 34 741 | 101 | ||||||||||
25.4.2017 | 432.20 | +1.48% | 43 662 | 101 | ||||||||||
11.2.2013 | 222.00 | +0.91% | 22 422 | 101 | ||||||||||
6.2.2013 | 224.40 | +0.81% | 22 714 | 101 | ||||||||||
21.6.2010 | 239.50 | -1.03% | 24 037 | 101 | ||||||||||
14.9.2010 | 248.20 | -0.56% | 25 496 | 102 | ||||||||||
20.1.2010 | 258.10 | +0.43% | 26 448 | 102 | ||||||||||
13.7.2009 | 216.00 | +0.28% | 21 931 | 102 | ||||||||||
13.11.2012 | 220.10 | -0.68% | 22 424 | 102 | ||||||||||
31.5.2017 | 470.00 | +0.21% | 47 940 | 102 | ||||||||||
16.12.2014 | 344.00 | -1.15% | 35 090 | 102 | ||||||||||
6.4.2020 | 339.85 | +4.67% | 74 743 | 220 | 335.90 | +3.16% | 34 136 | 102 | ||||||
30.4.2008 | 292.00 | +0.68% | 29 584 | 102 | ||||||||||
24.7.2008 | 248.00 | -0.80% | 25 302 | 102 | ||||||||||
16.6.2008 | 259.70 | -0.30% | 26 281 | 103 | ||||||||||
30.9.2022 | 437.50 | +0.77% | 43 750 | 100 | 440.10 | +3.06% | 43 525 | 103 | ||||||
1.9.2021 | 474.75 | 0.00% | 0 | 0 | 461.00 | +0.27% | 47 993 | 103 | ||||||
16.9.2014 | 315.50 | -2.02% | 32 461 | 103 | ||||||||||
18.7.2014 | 330.00 | -1.49% | 34 005 | 103 | ||||||||||
2.1.2013 | 226.00 | +3.67% | 23 252 | 103 | ||||||||||
26.6.2009 | 216.00 | -1.01% | 22 432 | 103 | ||||||||||
8.10.2009 | 235.00 | +0.86% | 24 200 | 103 | ||||||||||
11.11.2009 | 241.80 | +2.03% | 24 437 | 104 | ||||||||||
3.1.2011 | 246.10 | +1.57% | 25 589 | 104 | ||||||||||
7.1.2014 | 328.60 | +0.70% | 33 814 | 104 | ||||||||||
15.7.2016 | 419.50 | +2.17% | 43 596 | 104 | ||||||||||
7.6.2021 | 443.85 | 0.00% | 0 | 0 | 438.00 | +0.45% | 45 552 | 104 | ||||||
26.9.2008 | 241.70 | -1.78% | 25 160 | 104 | ||||||||||
3.1.2008 | 390.60 | -0.81% | 40 754 | 104 | ||||||||||
7.1.2022 | 401.90 | -1.36% | 171 420 | 425 | 410.00 | -1.42% | 43 060 | 105 | ||||||
3.8.2020 | 390.00 | 0.00% | 0 | 0 | 372.20 | -0.55% | 39 561 | 105 | ||||||
17.12.2018 | 395.10 | 0.00% | 0 | 0 | 387.90 | +1.78% | 40 500 | 105 | ||||||
14.12.2016 | 422.10 | -0.21% | 44 192 | 105 | ||||||||||
3.7.2014 | 335.00 | -3.51% | 35 200 | 105 | ||||||||||
|
Údaje o firmách, DEUTSCHE TELEKOM
Zpravodajství k akcii DEUTSCHE TELEKOM
DEUTSCHE TELEKOM AG na email
Monitoring ekonomického zpravodajství z více než stovky českých zdrojů na téma DEUTSCHE TELEKOM AG zasílaný vždy v 8:00 ráno
Okénko BIG EXPERT
David Matulay, InvestingFox
Investovat jako celebrita? I drobný investor může vsadit na oblasti, ke kterým má osobní vztah
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB