3,374€
1,61%
Echtzeit-Aktienkurs TELEFONICA INH. EO 1
Bid:
Ask:
Aktienkurse zur TELEFONICA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 3,30 | 3,41 | 3,30 | 3,41 | 2,71% | 14.019.868,00 |
| 15.10.2026 | 3,27 | 3,33 | 3,26 | 3,32 | 2,98% | 14.004.581,00 |
| 14.10.2026 | 3,26 | 3,27 | 3,20 | 3,22 | -0,86% | 14.472.869,00 |
| 13.10.2026 | 3,24 | 3,28 | 3,23 | 3,25 | 1,03% | 10.443.351,00 |
| 12.10.2026 | 3,25 | 3,27 | 3,20 | 3,22 | -1,01% | 12.564.677,00 |
| 09.10.2026 | 3,36 | 3,37 | 3,25 | 3,25 | -4,61% | 22.763.312,00 |
| 08.10.2026 | 3,41 | 3,44 | 3,41 | 3,41 | -0,50% | 7.907.878,00 |
| 07.10.2026 | 3,40 | 3,44 | 3,38 | 3,43 | 1,51% | 10.312.452,00 |
| 06.10.2026 | 3,44 | 3,47 | 3,38 | 3,38 | -1,49% | 9.928.100,00 |
| 05.10.2026 | 3,35 | 3,44 | 3,34 | 3,43 | 3,38% | 14.034.502,00 |
| 02.10.2026 | 3,28 | 3,33 | 3,27 | 3,31 | 1,07% | 10.133.274,00 |
| 01.10.2026 | 3,31 | 3,33 | 3,27 | 3,28 | -1,77% | 15.307.131,00 |
| 30.09.2026 | 3,38 | 3,39 | 3,34 | 3,34 | -1,48% | 10.796.615,00 |
| 29.09.2026 | 3,41 | 3,41 | 3,36 | 3,39 | -0,56% | 9.841.178,00 |
| 28.09.2026 | 3,47 | 3,48 | 3,41 | 3,41 | -1,19% | 8.336.517,00 |
| 25.09.2026 | 3,36 | 3,45 | 3,36 | 3,45 | 2,41% | 13.299.557,00 |
| 24.09.2026 | 3,40 | 3,42 | 3,37 | 3,37 | -0,74% | 11.637.576,00 |
| 23.09.2026 | 3,48 | 3,50 | 3,37 | 3,39 | -2,36% | 20.228.594,00 |
| 22.09.2026 | 3,59 | 3,59 | 3,47 | 3,47 | -2,83% | 16.555.732,00 |
| 21.09.2026 | 3,57 | 3,60 | 3,55 | 3,58 | 0,06% | 8.776.376,00 |
| 18.09.2026 | 3,72 | 3,72 | 3,54 | 3,57 | -4,77% | 50.206.310,00 |
| 17.09.2026 | 3,70 | 3,76 | 3,70 | 3,75 | 1,21% | 12.245.751,00 |
| 16.09.2026 | 3,68 | 3,71 | 3,64 | 3,71 | 0,52% | 11.347.972,00 |
| 15.09.2026 | 3,67 | 3,69 | 3,63 | 3,69 | 0,38% | 8.193.018,00 |
| 14.09.2026 | 3,65 | 3,70 | 3,64 | 3,67 | 0,57% | 10.727.545,00 |
| 11.09.2026 | 3,62 | 3,67 | 3,62 | 3,65 | 0,77% | 16.402.161,00 |
| 10.09.2026 | 3,61 | 3,64 | 3,60 | 3,63 | 1,46% | 7.598.107,00 |
| 09.09.2026 | 3,61 | 3,64 | 3,57 | 3,57 | -1,38% | 8.399.924,00 |
| 08.09.2026 | 3,61 | 3,64 | 3,60 | 3,62 | 0,25% | 7.354.145,00 |
| 07.09.2026 | 3,65 | 3,68 | 3,61 | 3,61 | -1,82% | 7.690.492,00 |
| 04.09.2026 | 3,68 | 3,69 | 3,64 | 3,68 | 0,05% | 5.532.972,00 |
| 03.09.2026 | 3,66 | 3,71 | 3,65 | 3,68 | 0,66% | 8.764.967,00 |
| 02.09.2026 | 3,63 | 3,66 | 3,60 | 3,66 | 0,58% | 6.032.085,00 |
| 01.09.2026 | 3,65 | 3,69 | 3,60 | 3,63 | -0,47% | 8.134.752,00 |
| 31.08.2026 | 3,63 | 3,67 | 3,63 | 3,65 | 0,72% | 14.149.599,00 |
| 28.08.2026 | 3,62 | 3,63 | 3,59 | 3,63 | 0,78% | 4.436.264,00 |
| 27.08.2026 | 3,61 | 3,61 | 3,56 | 3,60 | -0,33% | 9.119.402,00 |
| 26.08.2026 | 3,68 | 3,68 | 3,61 | 3,61 | -2,04% | 8.595.463,00 |
| 25.08.2026 | 3,64 | 3,69 | 3,64 | 3,68 | 0,96% | 5.349.127,00 |
| 24.08.2026 | 3,63 | 3,66 | 3,63 | 3,65 | 0,75% | 4.925.484,00 |
| 21.08.2026 | 3,67 | 3,68 | 3,62 | 3,62 | -1,23% | 15.977.261,00 |
| 20.08.2026 | 3,70 | 3,70 | 3,67 | 3,67 | -0,81% | 4.639.530,00 |
| 19.08.2026 | 3,68 | 3,70 | 3,66 | 3,70 | 0,46% | 5.782.473,00 |
| 18.08.2026 | 3,68 | 3,71 | 3,67 | 3,68 | 0,38% | 5.479.775,00 |
| 17.08.2026 | 3,67 | 3,69 | 3,65 | 3,67 | -0,46% | 8.614.388,00 |
| 14.08.2026 | 3,67 | 3,70 | 3,67 | 3,68 | 0,38% | 5.218.029,00 |
| 13.08.2026 | 3,64 | 3,68 | 3,64 | 3,67 | 0,71% | 6.343.063,00 |
| 12.08.2026 | 3,68 | 3,69 | 3,63 | 3,64 | -0,84% | 8.457.062,00 |
| 11.08.2026 | 3,65 | 3,68 | 3,63 | 3,67 | 1,05% | 6.003.140,00 |
| 10.08.2026 | 3,68 | 3,68 | 3,61 | 3,64 | -0,95% | 8.151.854,00 |
| 07.08.2026 | 3,69 | 3,70 | 3,63 | 3,67 | -0,68% | 9.768.054,00 |
| 06.08.2026 | 3,64 | 3,72 | 3,63 | 3,70 | 2,27% | 12.339.265,00 |
| 05.08.2026 | 3,66 | 3,68 | 3,59 | 3,61 | -1,12% | 6.776.889,00 |
| 04.08.2026 | 3,65 | 3,69 | 3,64 | 3,66 | -0,25% | 5.999.683,00 |
| 03.08.2026 | 3,59 | 3,69 | 3,57 | 3,66 | 2,23% | 10.781.233,00 |
| 31.07.2026 | 3,60 | 3,62 | 3,56 | 3,58 | -0,50% | 9.974.274,00 |
| 30.07.2026 | 3,64 | 3,67 | 3,58 | 3,60 | -1,72% | 11.447.952,00 |
| 29.07.2026 | 3,71 | 3,76 | 3,61 | 3,67 | -1,64% | 14.672.340,00 |
| 28.07.2026 | 3,69 | 3,77 | 3,68 | 3,73 | 1,89% | 17.957.380,00 |
| 27.07.2026 | 3,62 | 3,68 | 3,59 | 3,66 | 1,64% | 8.747.166,00 |
| 24.07.2026 | 3,58 | 3,60 | 3,56 | 3,60 | 0,14% | 7.621.906,00 |
| 23.07.2026 | 3,61 | 3,69 | 3,59 | 3,59 | -0,80% | 12.187.391,00 |
| 22.07.2026 | 3,57 | 3,63 | 3,54 | 3,62 | 1,94% | 9.845.455,00 |
| 21.07.2026 | 3,59 | 3,59 | 3,52 | 3,55 | -0,81% | 8.075.863,00 |
| 20.07.2026 | 3,60 | 3,61 | 3,57 | 3,58 | -1,00% | 10.535.063,00 |
| 17.07.2026 | 3,61 | 3,67 | 3,60 | 3,62 | 0,58% | 19.720.200,00 |
| 16.07.2026 | 3,58 | 3,60 | 3,54 | 3,60 | 0,33% | 6.294.338,00 |