2,835€
-2,07%
Echtzeit-Aktienkurs Telefonica Deutschland Holding AG
Bid:
Ask:
Aktienkurse zur Telefonica Deutschland Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 2,90 | 2,90 | 2,82 | 2,84 | -2,07% | 58.811,00 |
| 23.03.2023 | 2,88 | 2,91 | 2,88 | 2,90 | 0,61% | 142.573,00 |
| 22.03.2023 | 2,95 | 2,95 | 2,87 | 2,88 | -2,44% | 107.564,00 |
| 21.03.2023 | 2,92 | 2,97 | 2,90 | 2,95 | 1,27% | 53.103,00 |
| 20.03.2023 | 2,86 | 2,92 | 2,84 | 2,91 | 1,25% | 48.413,00 |
| 17.03.2023 | 2,91 | 2,93 | 2,87 | 2,88 | -1,08% | 10.580,00 |
| 16.03.2023 | 2,88 | 2,92 | 2,87 | 2,91 | 0,94% | 18.221,00 |
| 15.03.2023 | 2,89 | 2,92 | 2,84 | 2,88 | -0,16% | 24.138,00 |
| 14.03.2023 | 2,84 | 2,90 | 2,83 | 2,89 | 0,59% | 41.989,00 |
| 13.03.2023 | 2,89 | 2,93 | 2,84 | 2,87 | -0,19% | 80.318,00 |
| 10.03.2023 | 2,88 | 2,91 | 2,84 | 2,87 | -0,38% | 24.450,00 |
| 09.03.2023 | 2,93 | 2,94 | 2,87 | 2,89 | -1,65% | 73.070,00 |
| 08.03.2023 | 2,91 | 2,94 | 2,91 | 2,93 | 0,77% | 66.825,00 |
| 07.03.2023 | 2,94 | 2,95 | 2,91 | 2,91 | -1,26% | 93.683,00 |
| 06.03.2023 | 2,87 | 2,96 | 2,87 | 2,95 | 1,08% | 59.001,00 |
| 03.03.2023 | 2,89 | 2,93 | 2,89 | 2,92 | 0,74% | 26.235,00 |
| 02.03.2023 | 2,91 | 2,93 | 2,88 | 2,90 | -0,65% | 15.605,00 |
| 01.03.2023 | 2,87 | 2,94 | 2,87 | 2,91 | 1,55% | 18.830,00 |
| 28.02.2023 | 2,90 | 2,92 | 2,86 | 2,87 | -1,24% | 5.160,00 |
| 27.02.2023 | 2,88 | 2,91 | 2,88 | 2,91 | 0,97% | 33.371,00 |
| 24.02.2023 | 2,87 | 2,91 | 2,86 | 2,88 | 0,09% | 66.936,00 |
| 23.02.2023 | 2,87 | 2,93 | 2,85 | 2,88 | 0,24% | 93.170,00 |
| 22.02.2023 | 2,89 | 2,92 | 2,75 | 2,87 | -0,80% | 132.261,00 |
| 21.02.2023 | 2,85 | 2,92 | 2,84 | 2,89 | 1,56% | 122.611,00 |
| 20.02.2023 | 2,83 | 2,86 | 2,82 | 2,85 | 0,92% | 57.400,00 |
| 17.02.2023 | 2,79 | 2,84 | 2,78 | 2,82 | 0,79% | 12.964,00 |
| 16.02.2023 | 2,80 | 2,83 | 2,79 | 2,80 | 0,21% | 15.462,00 |
| 15.02.2023 | 2,77 | 2,81 | 2,77 | 2,79 | 0,52% | 25.235,00 |
| 14.02.2023 | 2,73 | 2,80 | 2,73 | 2,78 | 1,63% | 38.139,00 |
| 13.02.2023 | 2,72 | 2,75 | 2,72 | 2,73 | 0,46% | 16.167,00 |
| 10.02.2023 | 2,68 | 2,73 | 2,67 | 2,72 | 1,61% | 37.268,00 |
| 09.02.2023 | 2,70 | 2,72 | 2,67 | 2,68 | -0,54% | 11.713,00 |
| 08.02.2023 | 2,66 | 2,71 | 2,66 | 2,69 | 1,15% | 45.228,00 |
| 07.02.2023 | 2,65 | 2,66 | 2,63 | 2,66 | 0,47% | 14.716,00 |
| 06.02.2023 | 2,62 | 2,66 | 2,62 | 2,65 | 0,15% | 6.046,00 |
| 03.02.2023 | 2,68 | 2,71 | 2,63 | 2,65 | -1,47% | 42.071,00 |
| 02.02.2023 | 2,69 | 2,72 | 2,66 | 2,69 | -0,17% | 49.417,00 |
| 01.02.2023 | 2,70 | 2,70 | 2,66 | 2,69 | -0,46% | 19.885,00 |
| 31.01.2023 | 2,67 | 2,71 | 2,67 | 2,70 | 1,16% | 88.690,00 |
| 30.01.2023 | 2,65 | 2,68 | 2,63 | 2,67 | 0,68% | 85.495,00 |
| 27.01.2023 | 2,61 | 2,66 | 2,61 | 2,65 | 1,45% | 64.218,00 |
| 26.01.2023 | 2,61 | 2,63 | 2,59 | 2,62 | 0,40% | 115.984,00 |
| 25.01.2023 | 2,58 | 2,61 | 2,56 | 2,60 | 0,95% | 86.670,00 |
| 24.01.2023 | 2,58 | 2,60 | 2,55 | 2,58 | -0,06% | 5.416,00 |
| 23.01.2023 | 2,58 | 2,60 | 2,56 | 2,58 | 0,17% | 38.030,00 |
| 20.01.2023 | 2,53 | 2,58 | 2,53 | 2,58 | 1,98% | 14.052,00 |
| 19.01.2023 | 2,52 | 2,54 | 2,50 | 2,53 | 0,28% | 98.550,00 |
| 18.01.2023 | 2,60 | 2,61 | 2,52 | 2,52 | -3,17% | 123.125,00 |
| 17.01.2023 | 2,59 | 2,61 | 2,55 | 2,60 | 0,31% | 207.600,00 |
| 16.01.2023 | 2,60 | 2,62 | 2,58 | 2,59 | -0,17% | 68.659,00 |
| 13.01.2023 | 2,58 | 2,63 | 2,58 | 2,60 | 0,62% | 18.235,00 |
| 12.01.2023 | 2,54 | 2,62 | 2,54 | 2,58 | 1,67% | 81.404,00 |
| 11.01.2023 | 2,56 | 2,57 | 2,52 | 2,54 | -0,80% | 13.655,00 |
| 10.01.2023 | 2,53 | 2,56 | 2,50 | 2,56 | 1,41% | 59.293,00 |
| 09.01.2023 | 2,52 | 2,54 | 2,46 | 2,53 | 0,58% | 45.201,00 |
| 06.01.2023 | 2,48 | 2,53 | 2,48 | 2,51 | 1,48% | 30.431,00 |
| 05.01.2023 | 2,43 | 2,51 | 2,43 | 2,47 | 1,75% | 96.984,00 |
| 04.01.2023 | 2,36 | 2,46 | 2,35 | 2,43 | 3,09% | 134.949,00 |
| 03.01.2023 | 2,33 | 2,37 | 2,32 | 2,36 | 0,98% | 41.598,00 |
| 02.01.2023 | 2,32 | 2,36 | 2,31 | 2,34 | 1,68% | 44.532,00 |
| 30.12.2022 | 2,32 | 2,32 | 2,30 | 2,30 | -1,03% | - |
| 29.12.2022 | 2,30 | 2,33 | 2,29 | 2,32 | 0,85% | 7.677,00 |
| 28.12.2022 | 2,30 | 2,31 | 2,29 | 2,30 | 0,22% | 3.600,00 |
| 27.12.2022 | 2,30 | 2,31 | 2,29 | 2,30 | 0,20% | 8.626,00 |
| 23.12.2022 | 2,28 | 2,31 | 2,28 | 2,29 | 0,77% | 24.297,00 |
| 22.12.2022 | 2,32 | 2,32 | 2,27 | 2,28 | -1,71% | 51.514,00 |
| 21.12.2022 | 2,28 | 2,31 | 2,26 | 2,31 | 1,83% | 71.429,00 |
| 20.12.2022 | 2,28 | 2,31 | 2,26 | 2,27 | -0,94% | 23.555,00 |
| 19.12.2022 | 2,25 | 2,30 | 2,22 | 2,29 | 2,30% | 28.800,00 |
| 16.12.2022 | 2,25 | 2,26 | 2,21 | 2,24 | -0,18% | 22.450,00 |
| 15.12.2022 | 2,22 | 2,27 | 2,22 | 2,25 | 1,33% | 33.559,00 |
| 14.12.2022 | 2,25 | 2,25 | 2,20 | 2,22 | -1,36% | 278.950,00 |
| 13.12.2022 | 2,26 | 2,28 | 2,20 | 2,25 | -0,64% | 234.188,00 |
| 12.12.2022 | 2,26 | 2,28 | 2,25 | 2,26 | 0,09% | 221.923,00 |
| 09.12.2022 | 2,24 | 2,27 | 2,23 | 2,26 | 0,85% | 36.320,00 |
| 08.12.2022 | 2,23 | 2,25 | 2,21 | 2,24 | 0,25% | 190.021,00 |
| 07.12.2022 | 2,26 | 2,28 | 2,23 | 2,24 | -1,17% | 15.463,00 |
| 06.12.2022 | 2,25 | 2,28 | 2,23 | 2,26 | 0,73% | 41.242,00 |
| 05.12.2022 | 2,27 | 2,28 | 2,23 | 2,25 | -1,21% | 217.028,00 |
| 02.12.2022 | 2,30 | 2,31 | 2,26 | 2,27 | -1,45% | 44.476,00 |
| 01.12.2022 | 2,31 | 2,32 | 2,26 | 2,31 | -0,32% | 145.647,00 |
| 30.11.2022 | 2,29 | 2,31 | 2,22 | 2,31 | 1,38% | 442.879,00 |
| 29.11.2022 | 2,43 | 2,43 | 2,24 | 2,28 | -5,99% | 232.198,00 |
| 28.11.2022 | 2,46 | 2,48 | 2,41 | 2,43 | -2,02% | 3.880,00 |
| 25.11.2022 | 2,48 | 2,49 | 2,46 | 2,48 | -0,08% | 24.465,00 |
| 24.11.2022 | 2,45 | 2,48 | 2,44 | 2,48 | 1,47% | 30.695,00 |
| 23.11.2022 | 2,41 | 2,45 | 2,40 | 2,44 | 1,43% | 33.078,00 |
| 22.11.2022 | 2,40 | 2,41 | 2,38 | 2,41 | 0,19% | 14.814,00 |
| 21.11.2022 | 2,37 | 2,41 | 2,37 | 2,41 | 1,41% | 29.349,00 |
| 18.11.2022 | 2,35 | 2,38 | 2,34 | 2,37 | 1,00% | 58.090,00 |
| 17.11.2022 | 2,35 | 2,36 | 2,30 | 2,35 | 0,34% | 215.890,00 |
| 16.11.2022 | 2,33 | 2,35 | 2,31 | 2,34 | 0,65% | 52.636,00 |
| 15.11.2022 | 2,37 | 2,37 | 2,31 | 2,33 | -1,69% | 56.441,00 |
| 14.11.2022 | 2,33 | 2,38 | 2,32 | 2,37 | 1,39% | 61.313,00 |
| 11.11.2022 | 2,36 | 2,38 | 2,29 | 2,33 | -1,02% | 189.195,00 |
| 10.11.2022 | 2,36 | 2,37 | 2,30 | 2,36 | -0,17% | 46.143,00 |
| 09.11.2022 | 2,37 | 2,37 | 2,33 | 2,36 | -0,27% | 22.657,00 |
| 08.11.2022 | 2,31 | 2,37 | 2,31 | 2,37 | 2,27% | 34.599,00 |
| 07.11.2022 | 2,31 | 2,33 | 2,28 | 2,32 | 0,04% | 4.901,00 |
| 04.11.2022 | 2,27 | 2,36 | 2,23 | 2,31 | 4,23% | 70.740,00 |