1,752€
-3,00%
Echtzeit-Aktienkurs Telefonica Deutschland Holding AG
Bid:
Ask:
Aktienkurse zur Telefonica Deutschland Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2023 | 1,81 | 1,81 | 1,75 | 1,75 | -2,99% | 109.320,00 |
| 20.09.2023 | 1,76 | 1,82 | 1,75 | 1,81 | 2,47% | 109.824,00 |
| 19.09.2023 | 1,76 | 1,77 | 1,72 | 1,76 | 0,26% | 22.604,00 |
| 18.09.2023 | 1,77 | 1,77 | 1,71 | 1,76 | -0,44% | 111.700,00 |
| 15.09.2023 | 1,80 | 1,82 | 1,76 | 1,77 | -1,97% | 193.920,00 |
| 14.09.2023 | 1,76 | 1,83 | 1,76 | 1,80 | 2,15% | 104.538,00 |
| 13.09.2023 | 1,77 | 1,85 | 1,73 | 1,76 | -0,18% | 153.911,00 |
| 12.09.2023 | 1,71 | 1,77 | 1,70 | 1,77 | 3,38% | 91.874,00 |
| 11.09.2023 | 1,71 | 1,71 | 1,69 | 1,71 | -0,09% | 127.895,00 |
| 08.09.2023 | 1,73 | 1,73 | 1,70 | 1,71 | -0,90% | 78.725,00 |
| 07.09.2023 | 1,73 | 1,73 | 1,70 | 1,73 | -0,19% | 49.895,00 |
| 06.09.2023 | 1,75 | 1,77 | 1,72 | 1,73 | -1,17% | 30.312,00 |
| 05.09.2023 | 1,74 | 1,76 | 1,72 | 1,75 | 0,57% | 21.357,00 |
| 04.09.2023 | 1,75 | 1,78 | 1,73 | 1,74 | -0,36% | 58.893,00 |
| 01.09.2023 | 1,76 | 1,77 | 1,74 | 1,75 | -0,61% | 30.361,00 |
| 31.08.2023 | 1,78 | 1,78 | 1,75 | 1,76 | -1,18% | 18.893,00 |
| 30.08.2023 | 1,77 | 1,78 | 1,75 | 1,78 | 0,30% | 63.489,00 |
| 29.08.2023 | 1,71 | 1,78 | 1,71 | 1,77 | 3,41% | 14.281,00 |
| 28.08.2023 | 1,70 | 1,72 | 1,69 | 1,71 | 0,70% | 26.694,00 |
| 25.08.2023 | 1,71 | 1,72 | 1,69 | 1,70 | -0,41% | 41.026,00 |
| 24.08.2023 | 1,72 | 1,74 | 1,70 | 1,71 | -0,93% | 17.900,00 |
| 23.08.2023 | 1,72 | 1,73 | 1,71 | 1,73 | 0,60% | 21.097,00 |
| 22.08.2023 | 1,71 | 1,73 | 1,70 | 1,72 | 0,48% | 29.096,00 |
| 21.08.2023 | 1,73 | 1,74 | 1,70 | 1,71 | -1,10% | 27.558,00 |
| 18.08.2023 | 1,72 | 1,73 | 1,71 | 1,73 | 0,61% | 24.006,00 |
| 17.08.2023 | 1,70 | 1,73 | 1,68 | 1,72 | 0,73% | 49.634,00 |
| 16.08.2023 | 1,73 | 1,73 | 1,69 | 1,70 | -1,36% | 144.181,00 |
| 15.08.2023 | 1,80 | 1,82 | 1,73 | 1,73 | -4,16% | 170.221,00 |
| 14.08.2023 | 1,78 | 1,81 | 1,77 | 1,80 | 1,05% | 39.077,00 |
| 11.08.2023 | 1,80 | 1,82 | 1,77 | 1,78 | -1,22% | 129.450,00 |
| 10.08.2023 | 1,80 | 1,81 | 1,78 | 1,80 | 0,21% | 163.003,00 |
| 09.08.2023 | 1,79 | 1,82 | 1,77 | 1,80 | 0,50% | 80.917,00 |
| 08.08.2023 | 1,84 | 1,84 | 1,78 | 1,79 | -2,48% | 265.605,00 |
| 07.08.2023 | 1,88 | 1,90 | 1,82 | 1,84 | -2,29% | 273.043,00 |
| 04.08.2023 | 1,88 | 1,92 | 1,84 | 1,88 | 0,28% | 446.455,00 |
| 03.08.2023 | 2,05 | 2,05 | 1,83 | 1,88 | -8,47% | 1.370.423,00 |
| 02.08.2023 | 2,41 | 2,43 | 2,00 | 2,05 | -15,87% | 1.466.123,00 |
| 01.08.2023 | 2,45 | 2,46 | 2,42 | 2,44 | -0,79% | 12.425,00 |
| 31.07.2023 | 2,48 | 2,51 | 2,45 | 2,45 | -1,43% | 25.053,00 |
| 28.07.2023 | 2,44 | 2,50 | 2,43 | 2,49 | 2,09% | 62.050,00 |
| 27.07.2023 | 2,47 | 2,49 | 2,42 | 2,44 | -1,33% | 143.614,00 |
| 26.07.2023 | 2,46 | 2,54 | 2,44 | 2,47 | 0,65% | 30.500,00 |
| 25.07.2023 | 2,47 | 2,47 | 2,42 | 2,46 | -0,41% | 76.491,00 |
| 24.07.2023 | 2,43 | 2,48 | 2,42 | 2,47 | 1,31% | 94.189,00 |
| 21.07.2023 | 2,44 | 2,45 | 2,42 | 2,43 | -0,45% | 72.304,00 |
| 20.07.2023 | 2,45 | 2,45 | 2,43 | 2,45 | 0,08% | 55.045,00 |
| 19.07.2023 | 2,45 | 2,47 | 2,43 | 2,44 | -0,43% | 6.884,00 |
| 18.07.2023 | 2,50 | 2,50 | 2,43 | 2,45 | -1,90% | 25.044,00 |
| 17.07.2023 | 2,48 | 2,53 | 2,48 | 2,50 | 0,46% | 5.553,00 |
| 14.07.2023 | 2,50 | 2,53 | 2,46 | 2,49 | 1,03% | 49.999,00 |
| 13.07.2023 | 2,47 | 2,48 | 2,44 | 2,46 | 0,12% | 14.039,00 |
| 12.07.2023 | 2,41 | 2,46 | 2,40 | 2,46 | 2,18% | 24.984,00 |
| 11.07.2023 | 2,39 | 2,41 | 2,37 | 2,41 | 0,90% | 12.625,00 |
| 10.07.2023 | 2,38 | 2,40 | 2,36 | 2,39 | -0,08% | 15.060,00 |
| 07.07.2023 | 2,51 | 2,51 | 2,38 | 2,39 | -4,69% | 120.804,00 |
| 06.07.2023 | 2,55 | 2,55 | 2,49 | 2,51 | -2,09% | 17.178,00 |
| 05.07.2023 | 2,58 | 2,58 | 2,55 | 2,56 | -0,83% | 16.979,00 |
| 04.07.2023 | 2,61 | 2,61 | 2,57 | 2,58 | -1,07% | 3.436,00 |
| 03.07.2023 | 2,60 | 2,63 | 2,57 | 2,61 | 1,10% | 27.345,00 |
| 30.06.2023 | 2,59 | 2,60 | 2,57 | 2,58 | -0,19% | 14.790,00 |
| 29.06.2023 | 2,60 | 2,61 | 2,57 | 2,59 | -0,29% | 3.000,00 |
| 28.06.2023 | 2,61 | 2,63 | 2,59 | 2,59 | -0,73% | 24.000,00 |
| 27.06.2023 | 2,58 | 2,62 | 2,58 | 2,61 | 1,36% | 10.951,00 |
| 26.06.2023 | 2,60 | 2,61 | 2,58 | 2,58 | -0,75% | 620,00 |
| 23.06.2023 | 2,55 | 2,61 | 2,55 | 2,60 | 1,47% | - |
| 22.06.2023 | 2,58 | 2,58 | 2,55 | 2,56 | -0,66% | 16.870,00 |
| 21.06.2023 | 2,59 | 2,60 | 2,56 | 2,58 | -0,58% | 27.093,00 |
| 20.06.2023 | 2,61 | 2,62 | 2,59 | 2,59 | -1,01% | 19.013,00 |
| 19.06.2023 | 2,59 | 2,65 | 2,59 | 2,62 | 0,89% | 6.000,00 |
| 16.06.2023 | 2,59 | 2,60 | 2,58 | 2,60 | 0,35% | 21.250,00 |
| 15.06.2023 | 2,57 | 2,60 | 2,56 | 2,59 | 0,84% | 14.551,00 |
| 14.06.2023 | 2,57 | 2,59 | 2,55 | 2,56 | -0,50% | 35.894,00 |
| 13.06.2023 | 2,59 | 2,60 | 2,57 | 2,58 | -0,17% | 47.003,00 |
| 12.06.2023 | 2,63 | 2,64 | 2,58 | 2,58 | -1,56% | 32.332,00 |
| 09.06.2023 | 2,60 | 2,63 | 2,60 | 2,62 | 0,79% | 10.000,00 |
| 08.06.2023 | 2,60 | 2,63 | 2,59 | 2,60 | -0,02% | 15.200,00 |
| 07.06.2023 | 2,60 | 2,64 | 2,59 | 2,60 | 0,08% | 40.639,00 |
| 06.06.2023 | 2,63 | 2,65 | 2,59 | 2,60 | -1,29% | 18.650,00 |
| 05.06.2023 | 2,64 | 2,67 | 2,63 | 2,64 | -0,15% | 15.746,00 |
| 02.06.2023 | 2,66 | 2,69 | 2,59 | 2,64 | -0,57% | 6.441,00 |
| 01.06.2023 | 2,64 | 2,67 | 2,60 | 2,65 | 0,59% | 22.552,00 |
| 31.05.2023 | 2,66 | 2,67 | 2,62 | 2,64 | -1,07% | 17.701,00 |
| 30.05.2023 | 2,68 | 2,71 | 2,64 | 2,67 | -0,26% | 44.500,00 |
| 29.05.2023 | 2,69 | 2,71 | 2,65 | 2,67 | -0,48% | 11.944,00 |
| 26.05.2023 | 2,70 | 2,72 | 2,65 | 2,69 | -0,50% | 25.787,00 |
| 25.05.2023 | 2,76 | 2,77 | 2,68 | 2,70 | -1,98% | 14.975,00 |
| 24.05.2023 | 2,76 | 2,77 | 2,75 | 2,76 | -0,16% | 25.566,00 |
| 23.05.2023 | 2,75 | 2,79 | 2,74 | 2,76 | -0,14% | 115.692,00 |
| 22.05.2023 | 2,76 | 2,82 | 2,74 | 2,76 | 0,16% | 33.918,00 |
| 19.05.2023 | 2,76 | 2,78 | 2,70 | 2,76 | -1,66% | 83.291,00 |
| 18.05.2023 | 2,79 | 2,82 | 2,78 | 2,81 | -5,49% | 103.759,00 |
| 17.05.2023 | 3,06 | 3,06 | 2,94 | 2,97 | -2,89% | 86.169,00 |
| 16.05.2023 | 3,09 | 3,09 | 3,03 | 3,06 | -1,23% | 33.796,00 |
| 15.05.2023 | 3,09 | 3,11 | 3,07 | 3,10 | 0,19% | 4.800,00 |
| 12.05.2023 | 3,08 | 3,11 | 3,01 | 3,09 | 0,31% | 36.123,00 |
| 11.05.2023 | 2,99 | 3,09 | 2,97 | 3,08 | 3,25% | 45.630,00 |
| 10.05.2023 | 3,07 | 3,11 | 2,88 | 2,98 | -4,93% | 144.089,00 |
| 09.05.2023 | 3,12 | 3,14 | 3,11 | 3,14 | 0,51% | 175.896,00 |
| 08.05.2023 | 3,12 | 3,14 | 3,10 | 3,12 | 0,91% | 179.079,00 |
| 05.05.2023 | 3,14 | 3,15 | 3,07 | 3,09 | -1,15% | 259.953,00 |