3,582€
-0,82%
Echtzeit-Aktienkurs Telefonica S.A.
Bid:
Ask:
Aktienkurse zur Telefonica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 3,63 | 3,64 | 3,56 | 3,58 | -0,76% | 128.397,00 |
| 26.08.2026 | 3,72 | 3,72 | 3,61 | 3,61 | -2,67% | 49.659,00 |
| 25.08.2026 | 3,66 | 3,71 | 3,62 | 3,71 | 1,20% | 38.529,00 |
| 24.08.2026 | 3,67 | 3,67 | 3,63 | 3,67 | 0,63% | 31.265,00 |
| 21.08.2026 | 3,66 | 3,69 | 3,62 | 3,64 | -1,01% | 48.787,00 |
| 20.08.2026 | 3,72 | 3,72 | 3,65 | 3,68 | -0,94% | 24.258,00 |
| 19.08.2026 | 3,66 | 3,72 | 3,64 | 3,72 | 1,25% | 23.093,00 |
| 18.08.2026 | 3,66 | 3,71 | 3,65 | 3,67 | -0,22% | 63.390,00 |
| 17.08.2026 | 3,70 | 3,70 | 3,65 | 3,68 | 0,44% | 43.870,00 |
| 14.08.2026 | 3,64 | 3,70 | 3,64 | 3,66 | -0,11% | 39.897,00 |
| 13.08.2026 | 3,67 | 3,68 | 3,65 | 3,67 | 0,16% | 79.492,00 |
| 12.08.2026 | 3,66 | 3,68 | 3,63 | 3,66 | -0,52% | 33.401,00 |
| 11.08.2026 | 3,65 | 3,68 | 3,63 | 3,68 | 1,18% | 33.557,00 |
| 10.08.2026 | 3,65 | 3,67 | 3,62 | 3,64 | -0,44% | 44.974,00 |
| 07.08.2026 | 3,70 | 3,70 | 3,63 | 3,65 | -0,98% | 28.641,00 |
| 06.08.2026 | 3,62 | 3,72 | 3,62 | 3,69 | 1,54% | 63.535,00 |
| 05.08.2026 | 3,69 | 3,69 | 3,59 | 3,63 | -0,33% | 54.862,00 |
| 04.08.2026 | 3,67 | 3,69 | 3,64 | 3,64 | -1,11% | 29.153,00 |
| 03.08.2026 | 3,62 | 3,69 | 3,58 | 3,68 | 2,13% | 115.732,00 |
| 31.07.2026 | 3,62 | 3,63 | 3,56 | 3,61 | 0,00% | 76.380,00 |
| 30.07.2026 | 3,64 | 3,69 | 3,58 | 3,61 | -0,99% | 56.746,00 |
| 29.07.2026 | 3,74 | 3,77 | 3,61 | 3,64 | -2,07% | 87.874,00 |
| 28.07.2026 | 3,63 | 3,77 | 3,63 | 3,72 | 2,48% | 101.070,00 |
| 27.07.2026 | 3,58 | 3,68 | 3,58 | 3,63 | 1,34% | 67.821,00 |
| 24.07.2026 | 3,65 | 3,65 | 3,54 | 3,58 | -0,03% | 48.909,00 |
| 23.07.2026 | 3,62 | 3,69 | 3,55 | 3,58 | -1,29% | 35.919,00 |
| 22.07.2026 | 3,56 | 3,63 | 3,54 | 3,63 | 2,05% | 37.915,00 |
| 21.07.2026 | 3,57 | 3,61 | 3,52 | 3,56 | -0,64% | 64.632,00 |
| 20.07.2026 | 3,68 | 3,68 | 3,56 | 3,58 | -1,38% | 33.298,00 |
| 17.07.2026 | 3,55 | 3,67 | 3,55 | 3,63 | 1,31% | 81.089,00 |
| 16.07.2026 | 3,58 | 3,60 | 3,55 | 3,58 | 0,50% | 24.693,00 |
| 15.07.2026 | 3,60 | 3,64 | 3,52 | 3,57 | -0,92% | 50.998,00 |
| 14.07.2026 | 3,63 | 3,64 | 3,56 | 3,60 | -0,85% | 90.622,00 |
| 13.07.2026 | 3,50 | 3,63 | 3,46 | 3,63 | 2,28% | 76.934,00 |
| 10.07.2026 | 3,47 | 3,55 | 3,45 | 3,55 | 2,78% | 34.368,00 |
| 09.07.2026 | 3,56 | 3,56 | 3,45 | 3,45 | -1,79% | 56.230,00 |
| 08.07.2026 | 3,52 | 3,57 | 3,50 | 3,52 | -0,90% | 26.148,00 |
| 07.07.2026 | 3,48 | 3,58 | 3,47 | 3,55 | 1,43% | 54.994,00 |
| 06.07.2026 | 3,53 | 3,56 | 3,47 | 3,50 | -1,44% | 79.647,00 |
| 03.07.2026 | 3,54 | 3,58 | 3,53 | 3,55 | -0,11% | 68.007,00 |
| 02.07.2026 | 3,63 | 3,63 | 3,44 | 3,55 | 1,86% | 40.283,00 |
| 01.07.2026 | 3,50 | 3,67 | 3,44 | 3,49 | -0,68% | 125.773,00 |
| 30.06.2026 | 3,62 | 3,62 | 3,50 | 3,51 | -2,88% | 98.627,00 |
| 29.06.2026 | 3,60 | 3,67 | 3,57 | 3,62 | -1,39% | 105.057,00 |
| 26.06.2026 | 3,60 | 3,74 | 3,57 | 3,67 | -0,76% | 29.865,00 |
| 25.06.2026 | 3,65 | 3,70 | 3,63 | 3,69 | 0,68% | 30.777,00 |
| 24.06.2026 | 3,71 | 3,71 | 3,63 | 3,67 | -0,97% | 38.411,00 |
| 23.06.2026 | 3,60 | 3,72 | 3,59 | 3,71 | 2,89% | 56.008,00 |
| 22.06.2026 | 3,71 | 3,72 | 3,56 | 3,60 | -1,91% | 95.053,00 |
| 19.06.2026 | 3,70 | 3,71 | 3,66 | 3,67 | -0,78% | 62.720,00 |
| 18.06.2026 | 3,70 | 3,73 | 3,66 | 3,70 | 0,82% | 69.906,00 |
| 17.06.2026 | 3,72 | 3,75 | 3,66 | 3,67 | -1,34% | 65.676,00 |
| 16.06.2026 | 3,86 | 3,86 | 3,72 | 3,72 | -5,27% | 149.627,00 |
| 15.06.2026 | 4,00 | 4,02 | 3,91 | 3,93 | -0,76% | 150.182,00 |
| 12.06.2026 | 4,00 | 4,00 | 3,90 | 3,96 | -0,93% | 64.569,00 |
| 11.06.2026 | 3,94 | 4,00 | 3,90 | 3,99 | 0,78% | 32.103,00 |
| 10.06.2026 | 3,90 | 3,97 | 3,86 | 3,96 | 1,38% | 32.736,00 |
| 09.06.2026 | 3,88 | 3,93 | 3,84 | 3,91 | 0,72% | 56.891,00 |
| 08.06.2026 | 3,85 | 3,92 | 3,85 | 3,88 | 0,03% | 266.993,00 |
| 05.06.2026 | 3,92 | 3,94 | 3,88 | 3,88 | -1,02% | 112.390,00 |
| 04.06.2026 | 3,92 | 4,01 | 3,91 | 3,92 | -0,03% | 83.601,00 |
| 03.06.2026 | 3,96 | 4,00 | 3,92 | 3,92 | -0,93% | 38.712,00 |
| 02.06.2026 | 3,99 | 4,03 | 3,95 | 3,96 | -0,85% | 73.604,00 |
| 01.06.2026 | 3,95 | 4,01 | 3,91 | 3,99 | 2,36% | 61.993,00 |
| 29.05.2026 | 3,95 | 4,00 | 3,85 | 3,90 | -1,49% | 84.849,00 |
| 28.05.2026 | 4,01 | 4,01 | 3,94 | 3,96 | -1,86% | 67.591,00 |
| 27.05.2026 | 3,99 | 4,03 | 3,98 | 4,03 | 1,10% | 53.118,00 |
| 26.05.2026 | 4,09 | 4,09 | 3,97 | 3,99 | -2,75% | 78.307,00 |
| 25.05.2026 | 4,12 | 4,13 | 4,04 | 4,10 | 0,54% | 33.913,00 |
| 22.05.2026 | 4,08 | 4,11 | 4,03 | 4,08 | 0,22% | 83.333,00 |
| 21.05.2026 | 4,09 | 4,12 | 4,03 | 4,07 | -0,66% | 21.346,00 |
| 20.05.2026 | 4,04 | 4,11 | 4,03 | 4,10 | 0,02% | 52.096,00 |
| 19.05.2026 | 4,14 | 4,14 | 4,01 | 4,10 | -1,68% | 93.236,00 |
| 18.05.2026 | 3,95 | 4,17 | 3,90 | 4,17 | 5,55% | 94.259,00 |
| 15.05.2026 | 3,93 | 4,06 | 3,91 | 3,95 | -1,15% | 73.720,00 |
| 14.05.2026 | 3,87 | 4,10 | 3,87 | 4,00 | 4,80% | 276.511,00 |
| 13.05.2026 | 3,89 | 3,89 | 3,79 | 3,81 | -1,40% | 57.118,00 |
| 12.05.2026 | 3,89 | 3,90 | 3,82 | 3,87 | -1,05% | 57.992,00 |
| 11.05.2026 | 3,88 | 3,92 | 3,86 | 3,91 | -0,03% | 70.107,00 |
| 08.05.2026 | 3,84 | 3,91 | 3,83 | 3,91 | 0,88% | 31.754,00 |
| 07.05.2026 | 3,88 | 3,93 | 3,84 | 3,87 | -1,60% | 47.340,00 |
| 06.05.2026 | 3,89 | 3,95 | 3,85 | 3,94 | 0,79% | 63.428,00 |
| 05.05.2026 | 3,80 | 3,91 | 3,80 | 3,91 | 2,22% | 34.648,00 |
| 04.05.2026 | 3,99 | 3,99 | 3,79 | 3,82 | -0,57% | 65.112,00 |
| 30.04.2026 | 3,78 | 3,88 | 3,75 | 3,84 | 1,13% | 53.914,00 |
| 29.04.2026 | 3,79 | 3,83 | 3,78 | 3,80 | -0,50% | 40.217,00 |
| 28.04.2026 | 3,80 | 3,84 | 3,78 | 3,82 | 0,26% | 52.748,00 |
| 27.04.2026 | 3,86 | 3,90 | 3,79 | 3,81 | -2,31% | 33.270,00 |
| 24.04.2026 | 3,85 | 3,92 | 3,85 | 3,90 | 0,54% | 67.837,00 |
| 23.04.2026 | 3,80 | 3,91 | 3,78 | 3,88 | 1,12% | 77.635,00 |
| 22.04.2026 | 3,94 | 3,94 | 3,75 | 3,84 | -1,99% | 105.029,00 |
| 21.04.2026 | 3,92 | 3,94 | 3,89 | 3,91 | -0,15% | 98.166,00 |
| 20.04.2026 | 3,85 | 3,92 | 3,82 | 3,92 | 1,34% | 136.187,00 |
| 17.04.2026 | 3,87 | 3,89 | 3,83 | 3,87 | 0,70% | 86.611,00 |
| 16.04.2026 | 3,82 | 3,88 | 3,80 | 3,84 | 1,00% | 72.487,00 |
| 15.04.2026 | 3,79 | 3,86 | 3,75 | 3,80 | 0,77% | 67.949,00 |
| 14.04.2026 | 3,78 | 3,82 | 3,77 | 3,77 | -0,16% | 68.842,00 |
| 13.04.2026 | 3,83 | 3,84 | 3,76 | 3,78 | -1,74% | 78.757,00 |
| 10.04.2026 | 3,84 | 3,86 | 3,79 | 3,85 | 1,05% | 97.665,00 |
| 09.04.2026 | 3,92 | 3,92 | 3,81 | 3,81 | -3,03% | 47.600,00 |