2,653€
0,68%
Echtzeit-Aktienkurs TELEFONICA DTLD HLDG NA
Bid:
Ask:
Aktienkurse zur TELEFONICA DTLD HLDG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 2,64 | 2,67 | 2,60 | 2,66 | 0,91% | 2.086.288,00 |
| 31.05.2023 | 2,65 | 2,67 | 2,62 | 2,64 | -1,20% | 15.629.172,00 |
| 30.05.2023 | 2,68 | 2,71 | 2,66 | 2,67 | -0,11% | 1.484.138,00 |
| 29.05.2023 | 2,70 | 2,70 | 2,66 | 2,67 | -0,85% | 1.488.430,00 |
| 26.05.2023 | 2,71 | 2,72 | 2,65 | 2,69 | -0,70% | 3.169.966,00 |
| 25.05.2023 | 2,76 | 2,76 | 2,68 | 2,71 | -1,63% | 2.739.329,00 |
| 24.05.2023 | 2,76 | 2,77 | 2,75 | 2,76 | -0,25% | 2.505.312,00 |
| 23.05.2023 | 2,77 | 2,79 | 2,75 | 2,76 | -0,07% | 2.300.398,00 |
| 22.05.2023 | 2,76 | 2,82 | 2,74 | 2,77 | 0,33% | 2.716.809,00 |
| 19.05.2023 | 2,74 | 2,77 | 2,70 | 2,76 | -1,11% | 3.450.496,00 |
| 18.05.2023 | 2,80 | 2,81 | 2,78 | 2,79 | -6,06% | 2.277.095,00 |
| 17.05.2023 | 3,05 | 3,05 | 2,94 | 2,97 | -2,94% | 4.568.748,00 |
| 16.05.2023 | 3,08 | 3,08 | 3,03 | 3,06 | -1,04% | 2.470.392,00 |
| 15.05.2023 | 3,10 | 3,11 | 3,07 | 3,09 | 0,06% | 1.871.799,00 |
| 12.05.2023 | 3,10 | 3,10 | 3,01 | 3,09 | 0,36% | 3.868.446,00 |
| 11.05.2023 | 3,02 | 3,09 | 2,97 | 3,08 | 3,22% | 4.931.162,00 |
| 10.05.2023 | 3,05 | 3,05 | 2,89 | 2,98 | -4,58% | 6.392.013,00 |
| 09.05.2023 | 3,11 | 3,14 | 3,11 | 3,12 | 0,55% | 2.818.577,00 |
| 08.05.2023 | 3,14 | 3,14 | 3,10 | 3,11 | -0,54% | 1.525.156,00 |
| 05.05.2023 | 3,14 | 3,14 | 3,07 | 3,12 | -0,10% | 2.305.476,00 |
| 04.05.2023 | 3,10 | 3,15 | 3,09 | 3,13 | 0,45% | 4.022.252,00 |
| 03.05.2023 | 3,08 | 3,12 | 3,03 | 3,11 | 1,63% | 5.571.694,00 |
| 02.05.2023 | 3,07 | 3,09 | 3,05 | 3,06 | -0,07% | 2.922.538,00 |
| 28.04.2023 | 3,09 | 3,09 | 3,03 | 3,07 | -0,58% | 2.940.575,00 |
| 27.04.2023 | 3,05 | 3,09 | 3,03 | 3,08 | 1,58% | 2.611.606,00 |
| 26.04.2023 | 3,00 | 3,05 | 3,00 | 3,04 | 0,80% | 2.842.131,00 |
| 25.04.2023 | 3,02 | 3,03 | 3,00 | 3,01 | -0,33% | 1.604.792,00 |
| 24.04.2023 | 3,03 | 3,03 | 2,99 | 3,02 | -0,20% | 2.043.087,00 |
| 21.04.2023 | 3,01 | 3,03 | 3,01 | 3,03 | 0,46% | 1.927.306,00 |
| 20.04.2023 | 3,02 | 3,03 | 3,00 | 3,01 | -0,30% | 1.307.846,00 |
| 19.04.2023 | 3,00 | 3,04 | 3,00 | 3,02 | 0,37% | 1.841.718,00 |
| 18.04.2023 | 3,00 | 3,01 | 2,99 | 3,01 | 0,77% | 3.015.440,00 |
| 17.04.2023 | 2,95 | 2,99 | 2,94 | 2,99 | 1,29% | 2.476.338,00 |
| 14.04.2023 | 2,96 | 2,97 | 2,94 | 2,95 | 0,10% | 2.205.393,00 |
| 13.04.2023 | 2,95 | 2,96 | 2,94 | 2,95 | -0,07% | 2.577.599,00 |
| 12.04.2023 | 2,92 | 2,97 | 2,92 | 2,95 | 0,99% | 2.899.755,00 |
| 11.04.2023 | 2,93 | 2,93 | 2,90 | 2,92 | 0,10% | 2.821.029,00 |
| 06.04.2023 | 2,85 | 2,92 | 2,84 | 2,92 | 2,89% | 2.202.831,00 |
| 05.04.2023 | 2,80 | 2,84 | 2,80 | 2,84 | 1,47% | 2.721.768,00 |
| 04.04.2023 | 2,84 | 2,85 | 2,79 | 2,79 | -1,31% | 3.438.399,00 |
| 03.04.2023 | 2,85 | 2,85 | 2,81 | 2,83 | -0,21% | 2.351.795,00 |
| 31.03.2023 | 2,84 | 2,87 | 2,84 | 2,84 | 0,50% | 2.634.096,00 |
| 30.03.2023 | 2,77 | 2,84 | 2,77 | 2,82 | -0,60% | 2.324.015,00 |
| 29.03.2023 | 2,80 | 2,85 | 2,79 | 2,84 | 1,83% | 2.199.780,00 |
| 28.03.2023 | 2,85 | 2,89 | 2,79 | 2,79 | -2,92% | 3.136.581,00 |
| 27.03.2023 | 2,85 | 2,88 | 2,85 | 2,87 | 1,45% | 2.143.406,00 |
| 24.03.2023 | 2,87 | 2,89 | 2,82 | 2,83 | -2,28% | 3.535.795,00 |
| 23.03.2023 | 2,90 | 2,91 | 2,89 | 2,90 | 0,21% | 2.081.847,00 |
| 22.03.2023 | 2,95 | 2,95 | 2,88 | 2,89 | -1,83% | 3.587.816,00 |
| 21.03.2023 | 2,92 | 2,97 | 2,90 | 2,95 | 1,03% | 2.971.135,00 |
| 20.03.2023 | 2,88 | 2,92 | 2,84 | 2,92 | 1,50% | 2.937.329,00 |
| 17.03.2023 | 2,91 | 2,93 | 2,87 | 2,87 | -1,27% | 8.567.718,00 |
| 16.03.2023 | 2,91 | 2,92 | 2,88 | 2,91 | 1,39% | 3.619.471,00 |
| 15.03.2023 | 2,89 | 2,92 | 2,84 | 2,87 | -0,55% | 4.208.971,00 |
| 14.03.2023 | 2,86 | 2,90 | 2,85 | 2,89 | 0,66% | 2.239.807,00 |
| 13.03.2023 | 2,92 | 2,93 | 2,84 | 2,87 | -1,31% | 2.698.728,00 |
| 10.03.2023 | 2,86 | 2,91 | 2,82 | 2,91 | 0,21% | 2.423.002,00 |
| 09.03.2023 | 2,94 | 2,94 | 2,87 | 2,90 | -0,99% | 2.421.839,00 |
| 08.03.2023 | 2,92 | 2,94 | 2,92 | 2,93 | 0,27% | 2.373.492,00 |
| 07.03.2023 | 2,94 | 2,95 | 2,92 | 2,92 | -1,28% | 4.025.358,00 |
| 06.03.2023 | 2,92 | 2,96 | 2,91 | 2,96 | 1,13% | 3.251.098,00 |
| 03.03.2023 | 2,91 | 2,93 | 2,89 | 2,93 | 0,97% | 2.153.105,00 |
| 02.03.2023 | 2,90 | 2,92 | 2,88 | 2,90 | -0,62% | 2.382.047,00 |
| 01.03.2023 | 2,88 | 2,95 | 2,87 | 2,92 | 1,53% | 2.433.852,00 |
| 28.02.2023 | 2,91 | 2,92 | 2,86 | 2,87 | -1,37% | 4.495.257,00 |
| 27.02.2023 | 2,90 | 2,91 | 2,88 | 2,91 | 0,83% | 2.665.908,00 |
| 24.02.2023 | 2,87 | 2,91 | 2,87 | 2,89 | 0,77% | 3.718.180,00 |
| 23.02.2023 | 2,88 | 2,93 | 2,85 | 2,87 | -0,62% | 3.521.540,00 |
| 22.02.2023 | 2,86 | 2,89 | 2,76 | 2,88 | -1,10% | 3.983.954,00 |
| 21.02.2023 | 2,86 | 2,92 | 2,86 | 2,92 | 2,21% | 3.493.781,00 |
| 20.02.2023 | 2,84 | 2,87 | 2,82 | 2,85 | 0,74% | 1.478.820,00 |
| 17.02.2023 | 2,80 | 2,84 | 2,78 | 2,83 | 0,75% | 1.921.354,00 |
| 16.02.2023 | 2,80 | 2,83 | 2,80 | 2,81 | 0,61% | 1.758.092,00 |
| 15.02.2023 | 2,78 | 2,81 | 2,77 | 2,79 | 0,72% | 2.208.902,00 |
| 14.02.2023 | 2,74 | 2,80 | 2,74 | 2,77 | 1,13% | 1.988.784,00 |
| 13.02.2023 | 2,73 | 2,74 | 2,72 | 2,74 | 0,40% | 1.581.033,00 |
| 10.02.2023 | 2,70 | 2,73 | 2,67 | 2,73 | 1,19% | 3.539.982,00 |
| 09.02.2023 | 2,71 | 2,72 | 2,68 | 2,70 | -0,18% | 2.624.726,00 |
| 08.02.2023 | 2,66 | 2,71 | 2,66 | 2,70 | 1,88% | 2.711.533,00 |
| 07.02.2023 | 2,64 | 2,65 | 2,63 | 2,65 | 0,19% | 1.481.021,00 |
| 06.02.2023 | 2,65 | 2,66 | 2,64 | 2,65 | 0,57% | 1.255.260,00 |
| 03.02.2023 | 2,68 | 2,71 | 2,63 | 2,63 | -1,97% | 4.109.814,00 |
| 02.02.2023 | 2,69 | 2,72 | 2,67 | 2,69 | 0,07% | 2.230.823,00 |
| 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 |