4,204€
-1,48%
Echtzeit-Aktienkurs TELEFONICA INH. EO 1
Bid:
Ask:
Aktienkurse zur TELEFONICA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 4,22 | 4,25 | 4,17 | 4,20 | -1,66% | 16.243.705,00 |
| 03.03.2025 | 4,30 | 4,31 | 4,22 | 4,27 | -0,79% | 15.351.017,00 |
| 28.02.2025 | 4,33 | 4,34 | 4,27 | 4,30 | -0,39% | 15.295.654,00 |
| 27.02.2025 | 4,12 | 4,33 | 4,07 | 4,32 | -0,16% | 23.894.254,00 |
| 26.02.2025 | 4,28 | 4,33 | 4,24 | 4,33 | 0,49% | 17.724.173,00 |
| 25.02.2025 | 4,24 | 4,32 | 4,24 | 4,30 | 1,56% | 13.502.652,00 |
| 24.02.2025 | 4,17 | 4,24 | 4,17 | 4,24 | 1,53% | 13.056.108,00 |
| 21.02.2025 | 4,10 | 4,17 | 4,10 | 4,17 | 1,26% | 10.892.368,00 |
| 20.02.2025 | 4,09 | 4,13 | 4,09 | 4,12 | 0,73% | 7.643.670,00 |
| 19.02.2025 | 4,14 | 4,14 | 4,07 | 4,09 | -1,25% | 10.799.195,00 |
| 18.02.2025 | 4,13 | 4,16 | 4,10 | 4,14 | 0,00% | 8.466.096,00 |
| 17.02.2025 | 4,13 | 4,16 | 4,12 | 4,14 | 0,17% | 24.945.628,00 |
| 14.02.2025 | 4,18 | 4,20 | 4,09 | 4,14 | -1,57% | 10.509.672,00 |
| 13.02.2025 | 4,21 | 4,24 | 4,20 | 4,20 | -0,31% | 7.282.155,00 |
| 12.02.2025 | 4,19 | 4,24 | 4,18 | 4,22 | 0,74% | 8.841.266,00 |
| 11.02.2025 | 4,15 | 4,20 | 4,14 | 4,19 | 1,21% | 8.363.533,00 |
| 10.02.2025 | 4,11 | 4,15 | 4,10 | 4,14 | 0,80% | 6.844.744,00 |
| 07.02.2025 | 4,03 | 4,14 | 4,03 | 4,10 | 1,46% | 10.825.888,00 |
| 06.02.2025 | 3,97 | 4,07 | 3,97 | 4,04 | 1,66% | 10.140.194,00 |
| 05.02.2025 | 3,92 | 3,98 | 3,92 | 3,98 | 1,48% | 6.551.427,00 |
| 04.02.2025 | 3,94 | 3,96 | 3,89 | 3,92 | -1,06% | 9.037.051,00 |
| 03.02.2025 | 3,92 | 3,97 | 3,91 | 3,96 | 0,66% | 10.735.459,00 |
| 31.01.2025 | 3,97 | 3,97 | 3,93 | 3,94 | -0,78% | 8.025.402,00 |
| 30.01.2025 | 3,94 | 3,99 | 3,93 | 3,97 | 0,41% | 9.180.072,00 |
| 29.01.2025 | 3,91 | 3,95 | 3,89 | 3,95 | 1,00% | 10.682.788,00 |
| 28.01.2025 | 3,84 | 3,94 | 3,83 | 3,91 | 1,72% | 13.071.508,00 |
| 27.01.2025 | 3,78 | 3,86 | 3,78 | 3,85 | 1,69% | 10.391.138,00 |
| 24.01.2025 | 3,79 | 3,83 | 3,76 | 3,78 | -0,45% | 13.818.226,00 |
| 23.01.2025 | 3,82 | 3,84 | 3,80 | 3,80 | -0,39% | 9.042.257,00 |
| 22.01.2025 | 3,86 | 3,86 | 3,80 | 3,81 | -1,90% | 13.709.295,00 |
| 21.01.2025 | 3,87 | 3,89 | 3,85 | 3,89 | 0,65% | 8.349.824,00 |
| 20.01.2025 | 3,84 | 3,91 | 3,80 | 3,86 | -2,72% | 26.234.067,00 |
| 17.01.2025 | 3,96 | 4,00 | 3,96 | 3,97 | 0,38% | 10.077.556,00 |
| 16.01.2025 | 3,97 | 3,98 | 3,91 | 3,96 | -0,45% | 10.437.171,00 |