2,695€
0,37%
Echtzeit-Aktienkurs Telefonica Deutschland Holding AG
Bid:
Ask:
Aktienkurse zur Telefonica Deutschland Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2023 | 2,69 | 2,72 | 2,68 | 2,70 | 0,41% | - |
| 01.02.2023 | 2,70 | 2,70 | 2,66 | 2,69 | -0,70% | 2.199.543,00 |
| 31.01.2023 | 2,68 | 2,71 | 2,67 | 2,70 | 0,93% | 3.141.409,00 |
| 30.01.2023 | 2,65 | 2,68 | 2,63 | 2,68 | 0,79% | 2.775.853,00 |
| 27.01.2023 | 2,62 | 2,66 | 2,61 | 2,66 | 1,68% | 2.760.596,00 |
| 26.01.2023 | 2,61 | 2,63 | 2,59 | 2,61 | 0,58% | 3.087.213,00 |
| 25.01.2023 | 2,58 | 2,61 | 2,55 | 2,60 | 0,78% | 1.922.362,00 |
| 24.01.2023 | 2,58 | 2,60 | 2,55 | 2,58 | -0,08% | 2.759.375,00 |
| 23.01.2023 | 2,58 | 2,60 | 2,56 | 2,58 | 0,19% | 1.495.511,00 |
| 20.01.2023 | 2,53 | 2,58 | 2,53 | 2,58 | 2,10% | 1.650.073,00 |
| 19.01.2023 | 2,52 | 2,54 | 2,50 | 2,52 | -0,39% | 2.450.853,00 |
| 18.01.2023 | 2,60 | 2,60 | 2,53 | 2,53 | -2,24% | 3.697.522,00 |
| 17.01.2023 | 2,60 | 2,61 | 2,53 | 2,59 | -0,23% | 3.672.713,00 |
| 16.01.2023 | 2,60 | 2,61 | 2,58 | 2,60 | 0,15% | 1.357.293,00 |
| 13.01.2023 | 2,59 | 2,63 | 2,59 | 2,59 | -0,04% | 2.117.089,00 |
| 12.01.2023 | 2,55 | 2,62 | 2,55 | 2,59 | 2,13% | 3.980.311,00 |
| 11.01.2023 | 2,57 | 2,57 | 2,52 | 2,54 | -0,82% | 1.833.829,00 |
| 10.01.2023 | 2,53 | 2,56 | 2,50 | 2,56 | 1,23% | 3.664.045,00 |
| 09.01.2023 | 2,50 | 2,54 | 2,46 | 2,53 | 0,80% | 3.240.093,00 |
| 06.01.2023 | 2,50 | 2,53 | 2,50 | 2,51 | 0,48% | 2.143.117,00 |
| 05.01.2023 | 2,45 | 2,51 | 2,44 | 2,50 | 1,92% | 4.393.940,00 |
| 04.01.2023 | 2,36 | 2,46 | 2,35 | 2,45 | 3,72% | 4.295.323,00 |
| 03.01.2023 | 2,34 | 2,37 | 2,32 | 2,36 | 1,11% | 3.947.621,00 |
| 02.01.2023 | 2,33 | 2,36 | 2,31 | 2,34 | 1,48% | 2.550.168,00 |
| 30.12.2022 | 2,32 | 2,32 | 2,30 | 2,30 | -1,07% | 1.064.298,00 |
| 29.12.2022 | 2,30 | 2,33 | 2,29 | 2,33 | 1,09% | 1.627.982,00 |
| 28.12.2022 | 2,30 | 2,31 | 2,29 | 2,30 | 0,22% | 1.827.740,00 |
| 27.12.2022 | 2,30 | 2,31 | 2,29 | 2,30 | 0,00% | 895.889,00 |
| 23.12.2022 | 2,28 | 2,30 | 2,28 | 2,30 | 1,06% | 2.125.847,00 |
| 22.12.2022 | 2,31 | 2,31 | 2,27 | 2,27 | -1,47% | 2.179.931,00 |
| 21.12.2022 | 2,27 | 2,32 | 2,26 | 2,31 | 2,21% | 4.166.145,00 |
| 20.12.2022 | 2,28 | 2,31 | 2,26 | 2,26 | -1,27% | 2.252.612,00 |
| 19.12.2022 | 2,24 | 2,30 | 2,22 | 2,29 | 2,33% | 4.260.193,00 |
| 16.12.2022 | 2,25 | 2,26 | 2,21 | 2,24 | -0,49% | 10.092.213,00 |
| 15.12.2022 | 2,22 | 2,27 | 2,22 | 2,25 | 0,90% | 4.233.014,00 |
| 14.12.2022 | 2,25 | 2,25 | 2,20 | 2,23 | -0,71% | 6.654.621,00 |
| 13.12.2022 | 2,26 | 2,28 | 2,20 | 2,24 | -0,66% | 4.048.238,00 |
| 12.12.2022 | 2,25 | 2,28 | 2,25 | 2,26 | -0,57% | 3.161.135,00 |
| 09.12.2022 | 2,24 | 2,27 | 2,24 | 2,27 | 1,52% | 2.069.155,00 |
| 08.12.2022 | 2,23 | 2,25 | 2,21 | 2,24 | 0,58% | 3.943.687,00 |
| 07.12.2022 | 2,27 | 2,28 | 2,22 | 2,22 | -2,37% | 3.616.507,00 |
| 06.12.2022 | 2,23 | 2,28 | 2,23 | 2,28 | 1,70% | 2.821.421,00 |
| 05.12.2022 | 2,27 | 2,27 | 2,23 | 2,24 | -1,24% | 4.564.122,00 |
| 02.12.2022 | 2,30 | 2,30 | 2,26 | 2,27 | -1,56% | 3.847.042,00 |
| 01.12.2022 | 2,30 | 2,32 | 2,26 | 2,30 | 0,66% | 4.696.582,00 |
| 30.11.2022 | 2,26 | 2,29 | 2,22 | 2,29 | 0,88% | 12.526.331,00 |
| 29.11.2022 | 2,40 | 2,40 | 2,24 | 2,27 | -6,36% | 10.617.697,00 |
| 28.11.2022 | 2,48 | 2,48 | 2,41 | 2,42 | -2,54% | 2.543.228,00 |
| 25.11.2022 | 2,48 | 2,49 | 2,46 | 2,49 | 0,57% | 1.725.794,00 |
| 24.11.2022 | 2,44 | 2,49 | 2,44 | 2,47 | 1,10% | 2.053.403,00 |
| 23.11.2022 | 2,41 | 2,45 | 2,40 | 2,44 | 1,45% | 3.154.502,00 |
| 22.11.2022 | 2,41 | 2,41 | 2,38 | 2,41 | 0,17% | 3.059.035,00 |
| 21.11.2022 | 2,37 | 2,41 | 2,37 | 2,41 | 1,18% | 3.216.262,00 |
| 18.11.2022 | 2,36 | 2,38 | 2,34 | 2,38 | 1,28% | 2.788.850,00 |
| 17.11.2022 | 2,34 | 2,36 | 2,30 | 2,35 | 0,34% | 3.167.395,00 |
| 16.11.2022 | 2,32 | 2,35 | 2,31 | 2,34 | 0,43% | 3.472.307,00 |
| 15.11.2022 | 2,36 | 2,36 | 2,31 | 2,33 | -1,52% | 3.625.765,00 |
| 14.11.2022 | 2,33 | 2,38 | 2,32 | 2,37 | 1,72% | 3.529.417,00 |
| 11.11.2022 | 2,38 | 2,38 | 2,29 | 2,33 | -1,65% | 6.608.821,00 |
| 10.11.2022 | 2,36 | 2,37 | 2,30 | 2,36 | -0,13% | 4.851.726,00 |
| 09.11.2022 | 2,35 | 2,37 | 2,33 | 2,37 | 0,30% | 2.570.232,00 |
| 08.11.2022 | 2,31 | 2,37 | 2,31 | 2,36 | 2,16% | 3.617.839,00 |
| 07.11.2022 | 2,30 | 2,33 | 2,28 | 2,31 | -0,39% | 4.248.266,00 |
| 04.11.2022 | 2,27 | 2,36 | 2,23 | 2,32 | 4,70% | 7.577.874,00 |
| 03.11.2022 | 2,18 | 2,32 | 2,17 | 2,22 | 0,41% | 4.261.273,00 |
| 02.11.2022 | 2,21 | 2,22 | 2,19 | 2,21 | 0,05% | 3.616.697,00 |
| 01.11.2022 | 2,22 | 2,22 | 2,18 | 2,21 | -0,05% | 2.886.650,00 |
| 31.10.2022 | 2,16 | 2,21 | 2,15 | 2,21 | 2,18% | 3.200.865,00 |
| 28.10.2022 | 2,12 | 2,17 | 2,12 | 2,16 | 1,41% | 2.930.097,00 |
| 27.10.2022 | 2,13 | 2,15 | 2,11 | 2,13 | 0,14% | 3.542.864,00 |
| 26.10.2022 | 2,12 | 2,13 | 2,11 | 2,13 | 0,62% | 2.804.841,00 |
| 25.10.2022 | 2,08 | 2,11 | 2,07 | 2,11 | 1,98% | 2.963.227,00 |
| 24.10.2022 | 2,06 | 2,09 | 2,03 | 2,07 | 1,27% | 4.237.877,00 |
| 21.10.2022 | 2,07 | 2,08 | 2,04 | 2,05 | -1,49% | 2.357.610,00 |
| 20.10.2022 | 2,10 | 2,13 | 2,07 | 2,08 | -1,70% | 2.423.146,00 |
| 19.10.2022 | 2,10 | 2,12 | 2,09 | 2,11 | 0,71% | 2.060.377,00 |
| 18.10.2022 | 2,12 | 2,13 | 2,09 | 2,10 | -0,57% | 2.509.221,00 |
| 17.10.2022 | 2,07 | 2,13 | 2,06 | 2,11 | 2,03% | 3.512.532,00 |
| 14.10.2022 | 2,05 | 2,11 | 2,03 | 2,07 | 2,07% | 4.197.421,00 |
| 13.10.2022 | 2,04 | 2,07 | 2,01 | 2,03 | -1,79% | 5.286.011,00 |
| 12.10.2022 | 2,09 | 2,10 | 2,05 | 2,06 | -1,86% | 4.975.524,00 |
| 11.10.2022 | 2,02 | 2,10 | 2,02 | 2,10 | 3,60% | 7.437.776,00 |
| 10.10.2022 | 2,04 | 2,07 | 2,01 | 2,03 | -0,73% | 5.313.726,00 |
| 07.10.2022 | 2,03 | 2,06 | 2,03 | 2,04 | 0,49% | 2.885.736,00 |
| 06.10.2022 | 2,07 | 2,08 | 2,03 | 2,03 | -1,64% | 4.850.849,00 |
| 05.10.2022 | 2,14 | 2,14 | 2,06 | 2,07 | -3,68% | 3.725.344,00 |
| 04.10.2022 | 2,15 | 2,18 | 2,14 | 2,15 | 0,42% | 3.581.771,00 |
| 03.10.2022 | 2,07 | 2,15 | 2,05 | 2,14 | 3,14% | 3.744.316,00 |
| 30.09.2022 | 2,06 | 2,10 | 2,05 | 2,07 | 0,93% | 5.434.831,00 |
| 29.09.2022 | 2,12 | 2,12 | 2,04 | 2,05 | -3,16% | 4.610.789,00 |
| 28.09.2022 | 2,15 | 2,17 | 2,09 | 2,12 | -1,81% | 6.703.095,00 |
| 27.09.2022 | 2,19 | 2,21 | 2,16 | 2,16 | -1,10% | 5.418.589,00 |
| 26.09.2022 | 2,22 | 2,23 | 2,18 | 2,18 | -1,80% | 4.240.724,00 |
| 23.09.2022 | 2,30 | 2,31 | 2,22 | 2,22 | -2,46% | 4.380.636,00 |
| 22.09.2022 | 2,29 | 2,32 | 2,28 | 2,28 | -0,83% | 3.442.978,00 |
| 21.09.2022 | 2,31 | 2,33 | 2,29 | 2,30 | -0,69% | 3.333.077,00 |
| 20.09.2022 | 2,38 | 2,39 | 2,29 | 2,32 | -2,36% | 4.892.359,00 |
| 19.09.2022 | 2,37 | 2,38 | 2,33 | 2,37 | 0,04% | 2.823.952,00 |
| 16.09.2022 | 2,40 | 2,47 | 2,35 | 2,37 | -4,90% | 10.378.057,00 |
| 15.09.2022 | 2,53 | 2,55 | 2,48 | 2,49 | -1,31% | 3.238.906,00 |