3,946€
-1,23%
Echtzeit-Aktienkurs Telefonica S.A.
Bid:
Ask:
Aktienkurse zur Telefonica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 3,98 | 3,99 | 3,92 | 3,94 | -1,33% | 29.926,00 |
| 31.05.2023 | 3,91 | 4,00 | 3,90 | 4,00 | 1,84% | 31.001,00 |
| 30.05.2023 | 3,99 | 4,01 | 3,90 | 3,92 | -1,51% | 81.826,00 |
| 29.05.2023 | 3,90 | 3,99 | 3,90 | 3,98 | 1,17% | 41.976,00 |
| 26.05.2023 | 3,94 | 3,94 | 3,90 | 3,94 | -0,18% | 21.875,00 |
| 25.05.2023 | 4,01 | 4,01 | 3,91 | 3,94 | -0,75% | 44.947,00 |
| 24.05.2023 | 3,97 | 4,03 | 3,93 | 3,97 | -0,18% | 69.606,00 |
| 23.05.2023 | 3,95 | 4,02 | 3,95 | 3,98 | 0,48% | 38.090,00 |
| 22.05.2023 | 3,94 | 3,99 | 3,93 | 3,96 | 0,92% | 42.530,00 |
| 19.05.2023 | 3,94 | 3,94 | 3,89 | 3,93 | -0,63% | 22.844,00 |
| 18.05.2023 | 3,95 | 3,97 | 3,94 | 3,95 | -0,13% | 11.945,00 |
| 17.05.2023 | 3,95 | 3,99 | 3,93 | 3,96 | 0,51% | 30.965,00 |
| 16.05.2023 | 3,92 | 3,98 | 3,92 | 3,94 | 0,03% | 35.189,00 |
| 15.05.2023 | 3,88 | 3,94 | 3,87 | 3,94 | 1,34% | 39.587,00 |
| 12.05.2023 | 3,89 | 3,92 | 3,88 | 3,88 | 0,83% | 18.260,00 |
| 11.05.2023 | 4,06 | 4,10 | 3,83 | 3,85 | -4,75% | 335.310,00 |
| 10.05.2023 | 4,01 | 4,05 | 3,99 | 4,04 | 0,42% | 28.327,00 |
| 09.05.2023 | 4,00 | 4,03 | 4,00 | 4,03 | 1,10% | 25.976,00 |
| 08.05.2023 | 4,02 | 4,04 | 3,98 | 3,98 | -1,04% | 38.154,00 |
| 05.05.2023 | 4,04 | 4,05 | 3,99 | 4,02 | 0,10% | 31.324,00 |
| 04.05.2023 | 4,09 | 4,09 | 3,99 | 4,02 | -1,01% | 52.010,00 |
| 03.05.2023 | 4,02 | 4,08 | 4,02 | 4,06 | 1,50% | 26.796,00 |
| 02.05.2023 | 4,17 | 4,17 | 3,99 | 4,00 | -3,08% | 39.780,00 |
| 28.04.2023 | 4,10 | 4,15 | 4,07 | 4,13 | 0,44% | 77.608,00 |
| 27.04.2023 | 4,08 | 4,11 | 4,05 | 4,11 | 1,48% | 37.136,00 |
| 26.04.2023 | 3,97 | 4,08 | 3,97 | 4,05 | 2,14% | 26.060,00 |
| 25.04.2023 | 4,02 | 4,02 | 3,95 | 3,97 | -1,17% | 30.367,00 |
| 24.04.2023 | 4,05 | 4,10 | 4,01 | 4,01 | -1,26% | 41.444,00 |
| 21.04.2023 | 4,08 | 4,08 | 4,04 | 4,06 | -0,29% | 28.898,00 |
| 20.04.2023 | 4,09 | 4,11 | 4,06 | 4,08 | -0,61% | 16.455,00 |
| 19.04.2023 | 4,09 | 4,12 | 4,09 | 4,10 | 0,22% | 30.825,00 |
| 18.04.2023 | 4,07 | 4,11 | 4,06 | 4,09 | 0,89% | 96.934,00 |
| 17.04.2023 | 4,09 | 4,09 | 4,05 | 4,06 | 0,12% | 110.480,00 |
| 14.04.2023 | 4,08 | 4,08 | 4,03 | 4,05 | -0,39% | 61.498,00 |
| 13.04.2023 | 4,08 | 4,08 | 4,02 | 4,07 | 0,20% | 24.015,00 |
| 12.04.2023 | 4,05 | 4,10 | 4,05 | 4,06 | 0,17% | 76.308,00 |
| 11.04.2023 | 4,05 | 4,10 | 4,05 | 4,05 | -0,74% | 65.244,00 |
| 06.04.2023 | 4,04 | 4,08 | 4,02 | 4,08 | 1,34% | 43.366,00 |
| 05.04.2023 | 3,95 | 4,05 | 3,95 | 4,03 | 2,13% | 72.599,00 |
| 04.04.2023 | 3,99 | 3,99 | 3,93 | 3,94 | -1,13% | 32.812,00 |
| 03.04.2023 | 3,97 | 4,01 | 3,97 | 3,99 | -0,15% | 22.162,00 |
| 31.03.2023 | 3,97 | 4,02 | 3,95 | 3,99 | 1,11% | 65.033,00 |
| 30.03.2023 | 3,89 | 3,97 | 3,89 | 3,95 | 2,60% | 81.274,00 |
| 29.03.2023 | 3,84 | 3,89 | 3,82 | 3,85 | 0,92% | 39.873,00 |
| 28.03.2023 | 3,83 | 3,88 | 3,80 | 3,82 | 0,05% | 42.267,00 |
| 27.03.2023 | 3,78 | 3,83 | 3,78 | 3,81 | 0,63% | 24.986,00 |
| 24.03.2023 | 3,82 | 3,84 | 3,74 | 3,79 | -0,42% | 152.436,00 |
| 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 |