3,780€
-0,66%
Echtzeit-Aktienkurs Telefonica S.A.
Bid:
Ask:
Aktienkurse zur Telefonica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 3,83 | 3,84 | 3,74 | 3,78 | -0,66% | 152.426,00 |
| 23.03.2023 | 3,83 | 3,86 | 3,78 | 3,81 | -0,29% | 50.717,00 |
| 22.03.2023 | 3,81 | 3,86 | 3,80 | 3,82 | -0,39% | 17.722,00 |
| 21.03.2023 | 3,78 | 3,86 | 3,78 | 3,83 | 2,32% | 47.930,00 |
| 20.03.2023 | 3,66 | 3,77 | 3,58 | 3,74 | 1,68% | 87.338,00 |
| 17.03.2023 | 3,75 | 3,76 | 3,68 | 3,68 | -1,31% | 51.260,00 |
| 16.03.2023 | 3,78 | 3,80 | 3,71 | 3,73 | -0,56% | 19.447,00 |
| 15.03.2023 | 3,81 | 3,86 | 3,75 | 3,75 | -1,16% | 118.562,00 |
| 14.03.2023 | 3,77 | 3,82 | 3,77 | 3,80 | 1,39% | 56.928,00 |
| 13.03.2023 | 3,92 | 3,93 | 3,74 | 3,74 | -3,55% | 95.094,00 |
| 10.03.2023 | 3,83 | 3,93 | 3,83 | 3,88 | 0,05% | 54.901,00 |
| 09.03.2023 | 3,95 | 3,95 | 3,88 | 3,88 | -1,00% | 41.195,00 |
| 08.03.2023 | 3,91 | 3,94 | 3,90 | 3,92 | 0,26% | 30.067,00 |
| 07.03.2023 | 3,95 | 3,97 | 3,89 | 3,91 | -1,59% | 62.780,00 |
| 06.03.2023 | 3,89 | 3,98 | 3,89 | 3,97 | 2,29% | 84.129,00 |
| 03.03.2023 | 3,88 | 3,92 | 3,88 | 3,88 | 0,36% | 34.383,00 |
| 02.03.2023 | 3,87 | 3,93 | 3,86 | 3,87 | -0,62% | 23.655,00 |
| 01.03.2023 | 3,90 | 3,99 | 3,86 | 3,89 | 0,15% | 51.585,00 |
| 28.02.2023 | 3,90 | 3,91 | 3,83 | 3,89 | -0,99% | 31.106,00 |
| 27.02.2023 | 3,93 | 3,93 | 3,90 | 3,93 | 0,28% | 36.454,00 |
| 24.02.2023 | 3,87 | 3,94 | 3,87 | 3,92 | 1,35% | 124.387,00 |
| 23.02.2023 | 3,82 | 3,95 | 3,82 | 3,86 | 1,68% | 204.175,00 |
| 22.02.2023 | 3,76 | 3,83 | 3,74 | 3,80 | 0,74% | 62.750,00 |
| 21.02.2023 | 3,79 | 3,79 | 3,75 | 3,77 | -0,24% | 40.186,00 |
| 20.02.2023 | 3,83 | 3,84 | 3,77 | 3,78 | -0,71% | 86.784,00 |
| 17.02.2023 | 3,73 | 3,83 | 3,73 | 3,81 | 2,12% | 67.145,00 |
| 16.02.2023 | 3,70 | 3,81 | 3,69 | 3,73 | 0,84% | 175.882,00 |
| 15.02.2023 | 3,64 | 3,71 | 3,64 | 3,70 | 0,68% | 127.358,00 |
| 14.02.2023 | 3,54 | 3,68 | 3,54 | 3,67 | 3,44% | 164.862,00 |
| 13.02.2023 | 3,57 | 3,60 | 3,51 | 3,55 | -0,06% | 63.824,00 |
| 10.02.2023 | 3,51 | 3,57 | 3,51 | 3,55 | 1,28% | 48.943,00 |
| 09.02.2023 | 3,58 | 3,59 | 3,51 | 3,51 | -1,24% | 62.944,00 |
| 08.02.2023 | 3,50 | 3,57 | 3,50 | 3,55 | 2,01% | 52.907,00 |
| 07.02.2023 | 3,43 | 3,49 | 3,43 | 3,48 | 0,35% | 71.088,00 |
| 06.02.2023 | 3,47 | 3,49 | 3,44 | 3,47 | -0,43% | 73.001,00 |
| 03.02.2023 | 3,52 | 3,52 | 3,47 | 3,48 | -0,91% | 70.135,00 |
| 02.02.2023 | 3,49 | 3,57 | 3,48 | 3,52 | 0,60% | 60.685,00 |
| 01.02.2023 | 3,52 | 3,52 | 3,45 | 3,50 | -0,79% | 44.769,00 |
| 31.01.2023 | 3,51 | 3,52 | 3,48 | 3,52 | 0,11% | 47.199,00 |
| 30.01.2023 | 3,51 | 3,52 | 3,48 | 3,52 | 0,49% | 70.679,00 |
| 27.01.2023 | 3,47 | 3,51 | 3,43 | 3,50 | 0,49% | 76.664,00 |
| 26.01.2023 | 3,51 | 3,51 | 3,45 | 3,49 | -0,71% | 102.100,00 |
| 25.01.2023 | 3,55 | 3,55 | 3,44 | 3,51 | -0,54% | 89.507,00 |
| 24.01.2023 | 3,63 | 3,63 | 3,53 | 3,53 | -2,27% | 35.717,00 |
| 23.01.2023 | 3,60 | 3,63 | 3,57 | 3,61 | 0,61% | 67.710,00 |
| 20.01.2023 | 3,55 | 3,59 | 3,52 | 3,59 | 0,98% | 29.822,00 |
| 19.01.2023 | 3,55 | 3,58 | 3,51 | 3,55 | -0,34% | 53.934,00 |
| 18.01.2023 | 3,65 | 3,65 | 3,57 | 3,57 | -2,22% | 85.188,00 |
| 17.01.2023 | 3,65 | 3,67 | 3,61 | 3,65 | -0,41% | 46.048,00 |
| 16.01.2023 | 3,60 | 3,69 | 3,60 | 3,66 | 0,47% | 43.497,00 |
| 13.01.2023 | 3,65 | 3,67 | 3,62 | 3,65 | 0,61% | 57.100,00 |
| 12.01.2023 | 3,61 | 3,65 | 3,61 | 3,62 | 0,36% | 82.871,00 |
| 11.01.2023 | 3,56 | 3,62 | 3,56 | 3,61 | 1,29% | 51.537,00 |
| 10.01.2023 | 3,58 | 3,59 | 3,55 | 3,56 | -0,11% | 74.259,00 |
| 09.01.2023 | 3,59 | 3,60 | 3,53 | 3,57 | -0,31% | 54.046,00 |
| 06.01.2023 | 3,57 | 3,58 | 3,55 | 3,58 | 0,28% | 25.648,00 |
| 05.01.2023 | 3,52 | 3,57 | 3,50 | 3,57 | 1,77% | 61.585,00 |
| 04.01.2023 | 3,44 | 3,55 | 3,44 | 3,51 | 1,80% | 45.223,00 |
| 03.01.2023 | 3,45 | 3,48 | 3,40 | 3,45 | -0,78% | 61.462,00 |
| 02.01.2023 | 3,46 | 3,48 | 3,40 | 3,47 | 1,88% | 51.764,00 |
| 30.12.2022 | 3,40 | 3,42 | 3,40 | 3,41 | 0,00% | 41.099,00 |
| 29.12.2022 | 3,39 | 3,46 | 3,37 | 3,41 | 0,26% | 86.149,00 |
| 28.12.2022 | 3,38 | 3,42 | 3,38 | 3,40 | 0,41% | 34.330,00 |
| 27.12.2022 | 3,40 | 3,40 | 3,35 | 3,39 | 0,59% | 40.695,00 |
| 23.12.2022 | 3,36 | 3,40 | 3,35 | 3,37 | 0,78% | 67.898,00 |
| 22.12.2022 | 3,37 | 3,38 | 3,34 | 3,34 | -0,15% | 53.303,00 |
| 21.12.2022 | 3,31 | 3,35 | 3,29 | 3,34 | 0,84% | 33.916,00 |
| 20.12.2022 | 3,27 | 3,33 | 3,23 | 3,32 | 1,84% | 83.987,00 |
| 19.12.2022 | 3,27 | 3,30 | 3,24 | 3,26 | -0,43% | 37.025,00 |
| 16.12.2022 | 3,31 | 3,31 | 3,22 | 3,27 | -0,91% | 103.539,00 |
| 15.12.2022 | 3,33 | 3,38 | 3,30 | 3,30 | -0,87% | 56.929,00 |
| 14.12.2022 | 3,32 | 3,37 | 3,29 | 3,33 | 0,63% | 70.650,00 |
| 13.12.2022 | 3,32 | 3,34 | 3,27 | 3,31 | -4,81% | 357.479,00 |
| 12.12.2022 | 3,50 | 3,50 | 3,45 | 3,48 | -0,49% | 93.556,00 |
| 09.12.2022 | 3,46 | 3,49 | 3,42 | 3,49 | 1,51% | 69.560,00 |
| 08.12.2022 | 3,51 | 3,51 | 3,41 | 3,44 | -2,41% | 133.265,00 |
| 07.12.2022 | 3,56 | 3,57 | 3,50 | 3,53 | -1,12% | 48.129,00 |
| 06.12.2022 | 3,53 | 3,58 | 3,53 | 3,57 | 1,71% | 62.642,00 |
| 05.12.2022 | 3,58 | 3,64 | 3,51 | 3,51 | -3,36% | 100.530,00 |
| 02.12.2022 | 3,62 | 3,63 | 3,57 | 3,63 | -0,08% | 48.131,00 |
| 01.12.2022 | 3,61 | 3,65 | 3,60 | 3,63 | 1,37% | 55.600,00 |
| 30.11.2022 | 3,66 | 3,66 | 3,55 | 3,58 | -1,10% | 95.199,00 |
| 29.11.2022 | 3,66 | 3,67 | 3,56 | 3,62 | -0,19% | 56.491,00 |
| 28.11.2022 | 3,64 | 3,64 | 3,60 | 3,63 | -0,60% | 56.107,00 |
| 25.11.2022 | 3,65 | 3,67 | 3,64 | 3,65 | -0,52% | 30.003,00 |
| 24.11.2022 | 3,60 | 3,67 | 3,58 | 3,67 | 2,57% | 99.815,00 |
| 23.11.2022 | 3,62 | 3,64 | 3,58 | 3,58 | -1,38% | 34.142,00 |
| 22.11.2022 | 3,61 | 3,63 | 3,58 | 3,63 | 0,36% | 58.678,00 |
| 21.11.2022 | 3,55 | 3,64 | 3,53 | 3,61 | 1,95% | 35.469,00 |
| 18.11.2022 | 3,51 | 3,55 | 3,51 | 3,55 | 0,42% | 42.854,00 |
| 17.11.2022 | 3,52 | 3,53 | 3,46 | 3,53 | 0,60% | 137.372,00 |
| 16.11.2022 | 3,56 | 3,56 | 3,47 | 3,51 | -1,02% | 40.510,00 |
| 15.11.2022 | 3,63 | 3,65 | 3,53 | 3,55 | -2,02% | 89.828,00 |
| 14.11.2022 | 3,56 | 3,65 | 3,56 | 3,62 | -0,28% | 49.997,00 |
| 11.11.2022 | 3,63 | 3,69 | 3,55 | 3,63 | -0,93% | 85.720,00 |
| 10.11.2022 | 3,65 | 3,69 | 3,60 | 3,66 | 0,88% | 76.172,00 |
| 09.11.2022 | 3,62 | 3,69 | 3,58 | 3,63 | -0,63% | 35.314,00 |
| 08.11.2022 | 3,63 | 3,66 | 3,55 | 3,65 | 0,88% | 46.409,00 |
| 07.11.2022 | 3,60 | 3,63 | 3,55 | 3,62 | -2,24% | 102.929,00 |
| 04.11.2022 | 3,59 | 3,71 | 3,44 | 3,70 | 4,93% | 119.055,00 |