4,563€
-0,37%
Echtzeit-Aktienkurs Telefonica S.A.
Bid:
Ask:
Aktienkurse zur Telefonica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 4,55 | 4,58 | 4,55 | 4,57 | -0,29% | 10.494,00 |
| 11.09.2025 | 4,53 | 4,59 | 4,53 | 4,58 | 1,24% | 19.186,00 |
| 10.09.2025 | 4,59 | 4,60 | 4,52 | 4,52 | -1,33% | 27.953,00 |
| 09.09.2025 | 4,55 | 4,60 | 4,53 | 4,58 | 1,25% | 25.360,00 |
| 08.09.2025 | 4,57 | 4,58 | 4,52 | 4,53 | -1,05% | 3.146,00 |
| 05.09.2025 | 4,54 | 4,58 | 4,51 | 4,58 | 1,31% | 20.492,00 |
| 04.09.2025 | 4,51 | 4,55 | 4,48 | 4,52 | 0,02% | 20.869,00 |
| 03.09.2025 | 4,58 | 4,60 | 4,50 | 4,52 | -1,83% | 88.701,00 |
| 02.09.2025 | 4,61 | 4,63 | 4,56 | 4,60 | -0,41% | 24.090,00 |
| 01.09.2025 | 4,56 | 4,64 | 4,56 | 4,62 | 1,07% | 55.401,00 |
| 29.08.2025 | 4,57 | 4,58 | 4,51 | 4,57 | -0,33% | 10.716,00 |
| 28.08.2025 | 4,64 | 4,64 | 4,54 | 4,59 | 0,17% | 52.107,00 |
| 27.08.2025 | 4,59 | 4,64 | 4,58 | 4,58 | -0,07% | 27.720,00 |
| 26.08.2025 | 4,60 | 4,66 | 4,57 | 4,58 | -1,14% | 102.593,00 |
| 25.08.2025 | 4,68 | 4,68 | 4,59 | 4,63 | -1,22% | 88.096,00 |
| 22.08.2025 | 4,70 | 4,72 | 4,63 | 4,69 | -0,21% | 135.027,00 |
| 21.08.2025 | 4,89 | 4,89 | 4,57 | 4,70 | -3,41% | 88.834,00 |
| 20.08.2025 | 4,81 | 4,90 | 4,81 | 4,87 | 0,39% | 174.251,00 |
| 19.08.2025 | 4,85 | 4,88 | 4,84 | 4,85 | -0,06% | 42.329,00 |
| 18.08.2025 | 4,81 | 4,85 | 4,78 | 4,85 | 1,34% | 83.511,00 |
| 15.08.2025 | 4,74 | 4,82 | 4,74 | 4,79 | 0,31% | 41.155,00 |
| 14.08.2025 | 4,72 | 4,79 | 4,71 | 4,77 | 0,82% | 64.637,00 |
| 13.08.2025 | 4,70 | 4,75 | 4,70 | 4,73 | 0,94% | 78.041,00 |
| 12.08.2025 | 4,69 | 4,75 | 4,66 | 4,69 | 0,21% | 79.402,00 |
| 11.08.2025 | 4,65 | 4,70 | 4,65 | 4,68 | 0,49% | 37.996,00 |
| 08.08.2025 | 4,63 | 4,68 | 4,60 | 4,66 | 0,63% | 55.359,00 |
| 07.08.2025 | 4,64 | 4,67 | 4,60 | 4,63 | 0,06% | 30.951,00 |
| 06.08.2025 | 4,60 | 4,68 | 4,54 | 4,62 | 0,74% | 38.435,00 |
| 05.08.2025 | 4,60 | 4,61 | 4,54 | 4,59 | -0,24% | 28.271,00 |
| 04.08.2025 | 4,53 | 4,61 | 4,52 | 4,60 | 1,91% | 53.419,00 |
| 01.08.2025 | 4,46 | 4,56 | 4,46 | 4,51 | 0,51% | 126.100,00 |
| 31.07.2025 | 4,59 | 4,60 | 4,46 | 4,49 | -1,81% | 102.662,00 |
| 30.07.2025 | 4,59 | 4,66 | 4,49 | 4,57 | -0,82% | 53.713,00 |
| 29.07.2025 | 4,57 | 4,62 | 4,53 | 4,61 | 1,54% | 21.151,00 |
| 28.07.2025 | 4,62 | 4,64 | 4,54 | 4,54 | -1,54% | 43.914,00 |
| 25.07.2025 | 4,62 | 4,64 | 4,56 | 4,61 | -0,43% | 27.381,00 |
| 24.07.2025 | 4,59 | 4,65 | 4,55 | 4,63 | 1,47% | 64.530,00 |
| 23.07.2025 | 4,55 | 4,58 | 4,54 | 4,57 | 0,31% | 48.224,00 |
| 22.07.2025 | 4,55 | 4,57 | 4,52 | 4,55 | 0,51% | 28.398,00 |
| 21.07.2025 | 4,46 | 4,56 | 4,46 | 4,53 | 0,80% | 42.354,00 |
| 18.07.2025 | 4,48 | 4,52 | 4,48 | 4,49 | 0,56% | 23.985,00 |
| 17.07.2025 | 4,54 | 4,54 | 4,47 | 4,47 | -1,02% | 16.520,00 |
| 16.07.2025 | 4,47 | 4,53 | 4,47 | 4,51 | 0,33% | 18.979,00 |
| 15.07.2025 | 4,51 | 4,51 | 4,46 | 4,50 | 0,38% | 21.544,00 |
| 14.07.2025 | 4,48 | 4,51 | 4,41 | 4,48 | 0,49% | 46.176,00 |
| 11.07.2025 | 4,48 | 4,49 | 4,44 | 4,46 | -0,93% | 103.509,00 |
| 10.07.2025 | 4,51 | 4,53 | 4,47 | 4,50 | -0,57% | 69.194,00 |
| 09.07.2025 | 4,50 | 4,54 | 4,50 | 4,53 | 0,51% | 56.469,00 |
| 08.07.2025 | 4,52 | 4,54 | 4,49 | 4,51 | -0,13% | 20.845,00 |
| 07.07.2025 | 4,59 | 4,59 | 4,51 | 4,51 | -0,73% | 22.982,00 |
| 04.07.2025 | 4,54 | 4,57 | 4,52 | 4,54 | -0,13% | 14.223,00 |
| 03.07.2025 | 4,55 | 4,58 | 4,51 | 4,55 | 0,07% | 23.300,00 |
| 02.07.2025 | 4,54 | 4,57 | 4,52 | 4,55 | 0,49% | 40.879,00 |
| 01.07.2025 | 4,46 | 4,57 | 4,44 | 4,53 | 1,48% | 37.376,00 |
| 30.06.2025 | 4,54 | 4,55 | 4,43 | 4,46 | -0,91% | 107.962,00 |
| 27.06.2025 | 4,50 | 4,52 | 4,47 | 4,50 | 0,31% | 83.555,00 |
| 26.06.2025 | 4,48 | 4,50 | 4,44 | 4,49 | 0,54% | 17.040,00 |
| 25.06.2025 | 4,61 | 4,61 | 4,46 | 4,46 | -2,58% | 15.279,00 |
| 24.06.2025 | 4,58 | 4,61 | 4,54 | 4,58 | 1,22% | 15.352,00 |
| 23.06.2025 | 4,52 | 4,57 | 4,49 | 4,53 | -0,15% | 90.161,00 |
| 20.06.2025 | 4,56 | 4,61 | 4,52 | 4,53 | -0,61% | 33.692,00 |
| 19.06.2025 | 4,55 | 4,60 | 4,54 | 4,56 | -0,02% | 19.146,00 |
| 18.06.2025 | 4,58 | 4,61 | 4,56 | 4,56 | -0,07% | 18.654,00 |
| 17.06.2025 | 4,53 | 4,62 | 4,52 | 4,56 | -3,35% | 119.540,00 |
| 16.06.2025 | 4,59 | 4,75 | 4,59 | 4,72 | 2,76% | 277.660,00 |
| 13.06.2025 | 4,59 | 4,65 | 4,55 | 4,60 | -0,76% | 72.252,00 |
| 12.06.2025 | 4,57 | 4,64 | 4,57 | 4,63 | 0,65% | 41.086,00 |
| 11.06.2025 | 4,64 | 4,65 | 4,58 | 4,60 | -0,56% | 344.742,00 |
| 10.06.2025 | 4,68 | 4,70 | 4,59 | 4,63 | -1,34% | 61.573,00 |
| 09.06.2025 | 4,70 | 4,70 | 4,67 | 4,69 | -0,28% | 8.748,00 |
| 06.06.2025 | 4,69 | 4,74 | 4,68 | 4,70 | 0,66% | 63.281,00 |
| 05.06.2025 | 4,66 | 4,71 | 4,65 | 4,67 | 0,34% | 85.181,00 |
| 04.06.2025 | 4,70 | 4,70 | 4,65 | 4,66 | -0,83% | 27.433,00 |
| 03.06.2025 | 4,71 | 4,75 | 4,66 | 4,69 | -0,72% | 45.964,00 |
| 02.06.2025 | 4,73 | 4,75 | 4,68 | 4,73 | -0,11% | 60.338,00 |
| 30.05.2025 | 4,68 | 4,73 | 4,65 | 4,73 | 1,78% | 43.104,00 |
| 29.05.2025 | 4,73 | 4,75 | 4,61 | 4,65 | -0,32% | 40.676,00 |
| 28.05.2025 | 4,67 | 4,71 | 4,64 | 4,67 | 0,21% | 53.299,00 |
| 27.05.2025 | 4,65 | 4,69 | 4,63 | 4,66 | 0,19% | 77.251,00 |
| 26.05.2025 | 4,55 | 4,65 | 4,55 | 4,65 | 0,69% | 86.297,00 |
| 23.05.2025 | 4,60 | 4,61 | 4,56 | 4,61 | 0,30% | 98.747,00 |
| 22.05.2025 | 4,59 | 4,60 | 4,53 | 4,60 | 0,24% | 101.420,00 |
| 21.05.2025 | 4,48 | 4,59 | 4,48 | 4,59 | 1,24% | 51.748,00 |
| 20.05.2025 | 4,46 | 4,55 | 4,46 | 4,53 | 1,43% | 52.082,00 |
| 19.05.2025 | 4,41 | 4,51 | 4,41 | 4,47 | 0,04% | 81.374,00 |
| 16.05.2025 | 4,34 | 4,47 | 4,34 | 4,47 | 2,64% | 24.263,00 |
| 15.05.2025 | 4,30 | 4,38 | 4,28 | 4,35 | 0,83% | 33.988,00 |
| 14.05.2025 | 4,41 | 4,44 | 4,20 | 4,32 | -2,11% | 63.598,00 |
| 13.05.2025 | 4,42 | 4,49 | 4,38 | 4,41 | -0,56% | 118.758,00 |
| 12.05.2025 | 4,54 | 4,55 | 4,37 | 4,43 | -1,44% | 60.777,00 |
| 09.05.2025 | 4,48 | 4,53 | 4,44 | 4,50 | 1,10% | 25.420,00 |
| 08.05.2025 | 4,56 | 4,57 | 4,44 | 4,45 | -1,77% | 26.881,00 |
| 07.05.2025 | 4,52 | 4,57 | 4,51 | 4,53 | 0,18% | 53.188,00 |
| 06.05.2025 | 4,47 | 4,56 | 4,46 | 4,52 | 0,74% | 53.394,00 |
| 05.05.2025 | 4,53 | 4,53 | 4,46 | 4,49 | -0,91% | 32.977,00 |
| 02.05.2025 | 4,50 | 4,57 | 4,47 | 4,53 | 0,71% | 84.021,00 |
| 30.04.2025 | 4,45 | 4,52 | 4,45 | 4,50 | 0,33% | 28.661,00 |
| 29.04.2025 | 4,44 | 4,50 | 4,43 | 4,48 | 1,15% | 101.465,00 |
| 28.04.2025 | 4,40 | 4,46 | 4,38 | 4,43 | 1,51% | 31.088,00 |
| 25.04.2025 | 4,34 | 4,43 | 4,32 | 4,37 | 0,00% | 64.620,00 |