3,690€
-1,91%
Echtzeit-Aktienkurs Telefonica S.A.
Bid:
Ask:
Aktienkurse zur Telefonica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.03.2023 | 3,78 | 3,86 | 3,78 | 3,85 | 2,23% | 180.910,00 |
| 20.03.2023 | 3,71 | 3,76 | 3,67 | 3,76 | 1,65% | 141.769,00 |
| 17.03.2023 | 3,73 | 3,75 | 3,68 | 3,70 | -0,83% | 166.530,00 |
| 16.03.2023 | 3,75 | 3,78 | 3,73 | 3,73 | -0,48% | 58.235,00 |
| 15.03.2023 | 3,85 | 3,86 | 3,74 | 3,75 | -1,83% | 99.762,00 |
| 14.03.2023 | 3,79 | 3,82 | 3,79 | 3,82 | 0,26% | 45.164,00 |
| 13.03.2023 | 3,89 | 3,90 | 3,80 | 3,81 | -2,68% | 175.069,00 |
| 10.03.2023 | 3,88 | 3,93 | 3,88 | 3,92 | -0,41% | 70.276,00 |
| 09.03.2023 | 3,94 | 3,95 | 3,93 | 3,93 | -0,03% | 77.504,00 |
| 08.03.2023 | 3,92 | 3,94 | 3,90 | 3,93 | -0,13% | 21.922,00 |
| 07.03.2023 | 3,94 | 3,97 | 3,93 | 3,94 | -0,71% | 85.062,00 |
| 06.03.2023 | 3,93 | 3,97 | 3,93 | 3,97 | 1,64% | 54.078,00 |
| 03.03.2023 | 3,90 | 3,91 | 3,88 | 3,90 | 0,41% | 92.112,00 |
| 02.03.2023 | 3,88 | 3,92 | 3,87 | 3,89 | -0,38% | 46.376,00 |
| 01.03.2023 | 3,87 | 3,99 | 3,87 | 3,90 | 1,54% | 62.529,00 |
| 28.02.2023 | 3,92 | 3,92 | 3,84 | 3,84 | -1,61% | 115.854,00 |
| 27.02.2023 | 3,90 | 3,92 | 3,90 | 3,90 | 0,33% | 139.747,00 |
| 24.02.2023 | 3,88 | 3,95 | 3,88 | 3,89 | 0,88% | 126.056,00 |
| 23.02.2023 | 3,82 | 3,95 | 3,81 | 3,86 | 1,05% | 543.026,00 |
| 22.02.2023 | 3,76 | 3,82 | 3,75 | 3,82 | 1,35% | 214.258,00 |
| 21.02.2023 | 3,79 | 3,81 | 3,76 | 3,77 | -1,85% | 56.359,00 |
| 20.02.2023 | 3,79 | 3,84 | 3,77 | 3,84 | 0,52% | 164.756,00 |
| 17.02.2023 | 3,76 | 3,83 | 3,75 | 3,82 | 0,95% | 199.922,00 |
| 16.02.2023 | 3,75 | 3,80 | 3,74 | 3,78 | 2,13% | 345.622,00 |
| 15.02.2023 | 3,70 | 3,71 | 3,68 | 3,70 | 0,60% | 90.189,00 |
| 14.02.2023 | 3,58 | 3,69 | 3,58 | 3,68 | 4,16% | 267.709,00 |
| 13.02.2023 | 3,57 | 3,57 | 3,53 | 3,53 | -0,73% | 24.596,00 |
| 10.02.2023 | 3,50 | 3,56 | 3,50 | 3,56 | 0,82% | 50.538,00 |
| 09.02.2023 | 3,59 | 3,59 | 3,52 | 3,53 | -0,73% | 167.359,00 |
| 08.02.2023 | 3,52 | 3,56 | 3,51 | 3,56 | 1,72% | 118.017,00 |
| 07.02.2023 | 3,43 | 3,50 | 3,43 | 3,50 | 1,54% | 46.162,00 |
| 06.02.2023 | 3,47 | 3,47 | 3,43 | 3,44 | -0,86% | 64.159,00 |
| 03.02.2023 | 3,51 | 3,52 | 3,47 | 3,47 | -1,89% | 97.930,00 |
| 02.02.2023 | 3,50 | 3,55 | 3,50 | 3,54 | 1,26% | 85.010,00 |
| 01.02.2023 | 3,47 | 3,50 | 3,45 | 3,50 | -0,14% | 84.980,00 |
| 31.01.2023 | 3,50 | 3,51 | 3,47 | 3,50 | -0,20% | 49.026,00 |
| 30.01.2023 | 3,49 | 3,52 | 3,48 | 3,51 | 1,15% | 53.914,00 |
| 27.01.2023 | 3,45 | 3,48 | 3,44 | 3,47 | 0,03% | 70.305,00 |
| 26.01.2023 | 3,49 | 3,50 | 3,46 | 3,47 | -0,49% | 71.705,00 |
| 25.01.2023 | 3,53 | 3,53 | 3,44 | 3,48 | -2,05% | 173.997,00 |
| 24.01.2023 | 3,59 | 3,59 | 3,53 | 3,56 | -0,97% | 110.249,00 |
| 23.01.2023 | 3,58 | 3,63 | 3,58 | 3,59 | 0,59% | 54.405,00 |
| 20.01.2023 | 3,54 | 3,57 | 3,54 | 3,57 | 1,65% | 49.918,00 |
| 19.01.2023 | 3,55 | 3,56 | 3,51 | 3,51 | -1,29% | 70.568,00 |
| 18.01.2023 | 3,63 | 3,64 | 3,56 | 3,56 | -1,87% | 78.885,00 |
| 17.01.2023 | 3,64 | 3,64 | 3,61 | 3,63 | -0,17% | 67.472,00 |
| 16.01.2023 | 3,64 | 3,66 | 3,62 | 3,63 | 0,17% | 70.296,00 |
| 13.01.2023 | 3,64 | 3,66 | 3,62 | 3,63 | -0,49% | 64.366,00 |
| 12.01.2023 | 3,62 | 3,65 | 3,61 | 3,65 | 1,59% | 200.101,00 |
| 11.01.2023 | 3,59 | 3,61 | 3,58 | 3,59 | 0,08% | 43.075,00 |
| 10.01.2023 | 3,56 | 3,59 | 3,55 | 3,59 | 1,16% | 13.908,00 |
| 09.01.2023 | 3,53 | 3,56 | 3,52 | 3,54 | -0,39% | 65.430,00 |
| 06.01.2023 | 3,54 | 3,58 | 3,54 | 3,56 | 0,76% | 38.070,00 |
| 05.01.2023 | 3,52 | 3,54 | 3,50 | 3,53 | -0,25% | 108.247,00 |
| 04.01.2023 | 3,47 | 3,54 | 3,47 | 3,54 | 2,11% | 85.029,00 |
| 03.01.2023 | 3,45 | 3,47 | 3,45 | 3,47 | 0,00% | 110.576,00 |
| 02.01.2023 | 3,40 | 3,47 | 3,37 | 3,47 | 1,94% | 43.213,00 |
| 30.12.2022 | 3,42 | 3,42 | 3,40 | 3,40 | -1,10% | 17.742,00 |
| 29.12.2022 | 3,38 | 3,45 | 3,37 | 3,44 | 1,81% | 47.212,00 |
| 28.12.2022 | 3,40 | 3,41 | 3,30 | 3,38 | 0,12% | 48.658,00 |
| 27.12.2022 | 3,40 | 3,40 | 3,35 | 3,37 | -0,18% | 143.359,00 |
| 23.12.2022 | 3,36 | 3,40 | 3,36 | 3,38 | 0,87% | 59.174,00 |
| 22.12.2022 | 3,35 | 3,37 | 3,33 | 3,35 | 0,51% | 133.135,00 |
| 21.12.2022 | 3,30 | 3,34 | 3,29 | 3,33 | 1,49% | 89.942,00 |
| 20.12.2022 | 3,27 | 3,32 | 3,27 | 3,29 | 0,15% | 46.310,00 |
| 19.12.2022 | 3,25 | 3,29 | 3,25 | 3,28 | 1,17% | 95.990,00 |
| 16.12.2022 | 3,28 | 3,28 | 3,22 | 3,24 | -2,00% | 146.473,00 |
| 15.12.2022 | 3,32 | 3,33 | 3,29 | 3,31 | -0,24% | 74.493,00 |
| 14.12.2022 | 3,30 | 3,33 | 3,29 | 3,32 | 0,45% | 87.272,00 |
| 13.12.2022 | 3,32 | 3,33 | 3,26 | 3,30 | -4,54% | 237.306,00 |
| 12.12.2022 | 3,47 | 3,48 | 3,44 | 3,46 | -0,09% | 43.822,00 |
| 09.12.2022 | 3,43 | 3,47 | 3,41 | 3,46 | 0,90% | 129.805,00 |
| 08.12.2022 | 3,50 | 3,50 | 3,42 | 3,43 | -2,61% | 88.819,00 |
| 07.12.2022 | 3,57 | 3,57 | 3,52 | 3,52 | 0,34% | 177.470,00 |
| 06.12.2022 | 3,56 | 3,58 | 3,51 | 3,51 | -0,31% | 81.134,00 |
| 05.12.2022 | 3,56 | 3,56 | 3,52 | 3,52 | -2,47% | 150.249,00 |
| 02.12.2022 | 3,60 | 3,62 | 3,57 | 3,61 | -0,69% | 92.683,00 |
| 01.12.2022 | 3,63 | 3,65 | 3,60 | 3,64 | 1,28% | 73.676,00 |
| 30.11.2022 | 3,59 | 3,60 | 3,55 | 3,59 | 0,14% | 61.460,00 |
| 29.11.2022 | 3,60 | 3,61 | 3,56 | 3,58 | -0,88% | 143.887,00 |
| 28.11.2022 | 3,64 | 3,64 | 3,61 | 3,62 | -1,23% | 75.964,00 |
| 25.11.2022 | 3,67 | 3,67 | 3,64 | 3,66 | 1,22% | 55.030,00 |
| 24.11.2022 | 3,60 | 3,65 | 3,59 | 3,62 | 1,17% | 110.478,00 |
| 23.11.2022 | 3,61 | 3,62 | 3,58 | 3,58 | -0,72% | 58.824,00 |
| 22.11.2022 | 3,58 | 3,62 | 3,58 | 3,60 | 0,08% | 66.742,00 |
| 21.11.2022 | 3,55 | 3,60 | 3,55 | 3,60 | 2,04% | 31.155,00 |
| 18.11.2022 | 3,52 | 3,54 | 3,51 | 3,53 | 0,60% | 49.239,00 |
| 17.11.2022 | 3,50 | 3,51 | 3,46 | 3,51 | 0,43% | 77.157,00 |
| 16.11.2022 | 3,53 | 3,54 | 3,47 | 3,49 | -1,58% | 79.747,00 |
| 15.11.2022 | 3,58 | 3,61 | 3,53 | 3,55 | -2,31% | 94.962,00 |
| 14.11.2022 | 3,60 | 3,64 | 3,60 | 3,63 | 1,11% | 41.021,00 |
| 11.11.2022 | 3,58 | 3,60 | 3,55 | 3,59 | -1,45% | 113.550,00 |
| 10.11.2022 | 3,62 | 3,68 | 3,60 | 3,64 | 0,75% | 57.749,00 |
| 09.11.2022 | 3,61 | 3,62 | 3,59 | 3,62 | -0,33% | 49.049,00 |
| 08.11.2022 | 3,59 | 3,66 | 3,58 | 3,63 | 1,68% | 80.829,00 |
| 07.11.2022 | 3,60 | 3,62 | 3,56 | 3,57 | -1,79% | 103.533,00 |
| 04.11.2022 | 3,47 | 3,64 | 3,45 | 3,63 | 3,65% | 243.864,00 |
| 03.11.2022 | 3,52 | 3,52 | 3,49 | 3,51 | -0,90% | 27.260,00 |
| 02.11.2022 | 3,50 | 3,55 | 3,49 | 3,54 | 0,97% | 69.524,00 |
| 01.11.2022 | 3,50 | 3,55 | 3,50 | 3,50 | 0,26% | 58.612,00 |