3,925€
-1,03%
Echtzeit-Aktienkurs Telefonica S.A.
Bid:
Ask:
Aktienkurse zur Telefonica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,94 | 4,00 | 3,94 | 3,99 | 0,63% | 59.944,00 |
| 18.04.2024 | 3,92 | 3,97 | 3,92 | 3,97 | 1,46% | 15.430,00 |
| 17.04.2024 | 3,86 | 3,92 | 3,85 | 3,91 | 0,57% | 40.849,00 |
| 16.04.2024 | 3,92 | 3,92 | 3,86 | 3,89 | -0,94% | 49.600,00 |
| 15.04.2024 | 3,94 | 3,96 | 3,92 | 3,92 | -0,78% | 115.333,00 |
| 12.04.2024 | 3,95 | 3,97 | 3,89 | 3,96 | 0,43% | 46.075,00 |
| 11.04.2024 | 3,96 | 3,96 | 3,90 | 3,94 | -0,28% | 81.554,00 |
| 10.04.2024 | 3,97 | 3,98 | 3,91 | 3,95 | -0,20% | 31.407,00 |
| 09.04.2024 | 3,98 | 4,00 | 3,96 | 3,96 | -0,50% | 63.530,00 |
| 08.04.2024 | 3,99 | 3,99 | 3,96 | 3,98 | -0,25% | 12.650,00 |
| 05.04.2024 | 4,02 | 4,02 | 3,96 | 3,99 | -1,89% | 113.839,00 |
| 04.04.2024 | 4,06 | 4,09 | 4,05 | 4,06 | 0,40% | 92.485,00 |
| 03.04.2024 | 4,09 | 4,10 | 4,04 | 4,05 | -0,81% | 76.123,00 |
| 02.04.2024 | 4,11 | 4,11 | 4,08 | 4,08 | -0,07% | 40.912,00 |
| 28.03.2024 | 4,11 | 4,13 | 4,08 | 4,08 | -0,27% | 172.084,00 |
| 27.03.2024 | 4,09 | 4,11 | 4,07 | 4,10 | 0,91% | 323.870,00 |
| 26.03.2024 | 3,99 | 4,09 | 3,99 | 4,06 | 1,58% | 286.943,00 |
| 25.03.2024 | 3,97 | 4,00 | 3,97 | 4,00 | 0,58% | 7.604,00 |
| 22.03.2024 | 3,98 | 4,01 | 3,97 | 3,97 | 0,51% | 174.839,00 |
| 21.03.2024 | 3,94 | 3,98 | 3,94 | 3,95 | 0,69% | 125.846,00 |
| 20.03.2024 | 3,91 | 3,93 | 3,90 | 3,93 | 0,15% | 72.979,00 |
| 19.03.2024 | 3,92 | 3,92 | 3,85 | 3,92 | 0,10% | 75.792,00 |
| 18.03.2024 | 3,92 | 3,93 | 3,89 | 3,92 | -0,08% | 95.787,00 |
| 15.03.2024 | 3,89 | 3,94 | 3,89 | 3,92 | 1,03% | 135.294,00 |
| 14.03.2024 | 3,90 | 3,91 | 3,86 | 3,88 | -0,13% | 30.751,00 |
| 13.03.2024 | 3,88 | 3,90 | 3,87 | 3,88 | 0,44% | 61.606,00 |
| 12.03.2024 | 3,88 | 3,90 | 3,87 | 3,87 | -0,10% | 214.272,00 |
| 11.03.2024 | 3,86 | 3,89 | 3,86 | 3,87 | 0,86% | 65.284,00 |
| 08.03.2024 | 3,85 | 3,85 | 3,83 | 3,84 | -0,39% | 47.072,00 |
| 07.03.2024 | 3,84 | 3,88 | 3,83 | 3,85 | 0,42% | 34.460,00 |
| 06.03.2024 | 3,84 | 3,89 | 3,84 | 3,84 | -0,13% | 63.254,00 |
| 05.03.2024 | 3,83 | 3,84 | 3,81 | 3,84 | 0,37% | 45.078,00 |
| 04.03.2024 | 3,84 | 3,84 | 3,81 | 3,83 | 0,39% | 80.146,00 |
| 01.03.2024 | 3,80 | 3,84 | 3,80 | 3,81 | 0,82% | 64.491,00 |
| 29.02.2024 | 3,82 | 3,83 | 3,78 | 3,78 | -1,10% | 74.643,00 |
| 28.02.2024 | 3,83 | 3,87 | 3,82 | 3,82 | 0,34% | 322.384,00 |
| 27.02.2024 | 3,77 | 3,81 | 3,77 | 3,81 | 0,87% | 64.516,00 |
| 26.02.2024 | 3,76 | 3,79 | 3,76 | 3,78 | 0,03% | 38.802,00 |
| 23.02.2024 | 3,74 | 3,78 | 3,72 | 3,78 | 1,10% | 69.433,00 |
| 22.02.2024 | 3,70 | 3,79 | 3,69 | 3,74 | 1,33% | 317.739,00 |
| 21.02.2024 | 3,67 | 3,69 | 3,66 | 3,69 | 0,55% | 16.910,00 |
| 20.02.2024 | 3,65 | 3,68 | 3,63 | 3,67 | -0,38% | 149.689,00 |
| 19.02.2024 | 3,59 | 3,68 | 3,59 | 3,68 | 3,28% | 25.439,00 |
| 16.02.2024 | 3,60 | 3,60 | 3,55 | 3,56 | -1,68% | 87.859,00 |
| 15.02.2024 | 3,59 | 3,62 | 3,58 | 3,62 | 1,29% | 40.356,00 |
| 14.02.2024 | 3,59 | 3,60 | 3,56 | 3,58 | -0,11% | 92.622,00 |
| 13.02.2024 | 3,59 | 3,63 | 3,58 | 3,58 | -0,31% | 77.934,00 |
| 12.02.2024 | 3,57 | 3,59 | 3,57 | 3,59 | 0,76% | 160.180,00 |
| 09.02.2024 | 3,59 | 3,59 | 3,54 | 3,57 | -0,42% | 107.498,00 |
| 08.02.2024 | 3,59 | 3,59 | 3,55 | 3,58 | -0,47% | 130.595,00 |
| 07.02.2024 | 3,65 | 3,65 | 3,59 | 3,60 | -1,42% | 161.454,00 |
| 06.02.2024 | 3,66 | 3,66 | 3,62 | 3,65 | -0,41% | 77.127,00 |
| 05.02.2024 | 3,70 | 3,72 | 3,66 | 3,67 | -1,16% | 188.182,00 |
| 02.02.2024 | 3,74 | 3,75 | 3,70 | 3,71 | -0,48% | 162.252,00 |
| 01.02.2024 | 3,77 | 3,77 | 3,73 | 3,73 | -1,17% | 112.669,00 |
| 31.01.2024 | 3,79 | 3,79 | 3,75 | 3,77 | 0,13% | 52.186,00 |
| 30.01.2024 | 3,82 | 3,82 | 3,77 | 3,77 | -1,16% | 28.794,00 |
| 29.01.2024 | 3,83 | 3,83 | 3,80 | 3,81 | -0,34% | 150.144,00 |
| 26.01.2024 | 3,79 | 3,84 | 3,78 | 3,82 | 1,00% | 93.991,00 |
| 25.01.2024 | 3,80 | 3,81 | 3,78 | 3,78 | -0,86% | 137.294,00 |
| 24.01.2024 | 3,84 | 3,85 | 3,81 | 3,82 | 0,16% | 13.873,00 |
| 23.01.2024 | 3,83 | 3,85 | 3,81 | 3,81 | -0,10% | 210.414,00 |
| 22.01.2024 | 3,81 | 3,82 | 3,79 | 3,82 | 0,58% | 128.926,00 |
| 19.01.2024 | 3,76 | 3,79 | 3,76 | 3,79 | 1,20% | 318.922,00 |
| 18.01.2024 | 3,74 | 3,76 | 3,72 | 3,75 | -0,37% | 119.971,00 |
| 17.01.2024 | 3,77 | 3,77 | 3,73 | 3,76 | -0,45% | 138.141,00 |
| 16.01.2024 | 3,76 | 3,80 | 3,75 | 3,78 | -0,37% | 201.106,00 |
| 15.01.2024 | 3,74 | 3,79 | 3,74 | 3,79 | 2,13% | 68.516,00 |
| 12.01.2024 | 3,71 | 3,74 | 3,70 | 3,71 | -0,43% | 597.402,00 |
| 11.01.2024 | 3,73 | 3,73 | 3,71 | 3,73 | 0,27% | 40.951,00 |
| 10.01.2024 | 3,71 | 3,74 | 3,70 | 3,72 | -0,48% | 115.963,00 |
| 09.01.2024 | 3,73 | 3,76 | 3,71 | 3,74 | 0,24% | 97.163,00 |
| 08.01.2024 | 3,70 | 3,73 | 3,69 | 3,73 | 0,70% | 203.626,00 |
| 05.01.2024 | 3,68 | 3,70 | 3,67 | 3,70 | -0,22% | 78.576,00 |
| 04.01.2024 | 3,65 | 3,71 | 3,65 | 3,71 | 1,62% | 264.561,00 |
| 03.01.2024 | 3,65 | 3,69 | 3,64 | 3,65 | 0,33% | 109.240,00 |
| 02.01.2024 | 3,56 | 3,64 | 3,56 | 3,64 | 3,09% | 107.916,00 |
| 29.12.2023 | 3,54 | 3,54 | 3,53 | 3,53 | -0,54% | 61.964,00 |
| 28.12.2023 | 3,55 | 3,55 | 3,53 | 3,55 | -0,48% | 55.313,00 |
| 27.12.2023 | 3,58 | 3,59 | 3,56 | 3,57 | -0,45% | 143.218,00 |
| 22.12.2023 | 3,63 | 3,65 | 3,57 | 3,58 | -0,91% | 71.995,00 |
| 21.12.2023 | 3,66 | 3,67 | 3,61 | 3,62 | -2,16% | 695.146,00 |
| 20.12.2023 | 3,78 | 3,78 | 3,65 | 3,70 | 3,53% | 274.941,00 |
| 19.12.2023 | 3,61 | 3,61 | 3,56 | 3,57 | -0,83% | 96.123,00 |
| 18.12.2023 | 3,62 | 3,63 | 3,58 | 3,60 | -0,77% | 127.575,00 |
| 15.12.2023 | 3,69 | 3,69 | 3,62 | 3,63 | -1,41% | 140.514,00 |
| 14.12.2023 | 3,70 | 3,74 | 3,68 | 3,68 | 0,16% | 75.708,00 |
| 13.12.2023 | 3,78 | 3,78 | 3,65 | 3,67 | -2,98% | 617.363,00 |
| 12.12.2023 | 3,81 | 3,82 | 3,79 | 3,79 | -5,33% | 304.083,00 |
| 11.12.2023 | 4,02 | 4,04 | 4,00 | 4,00 | -0,35% | 114.038,00 |
| 08.12.2023 | 4,02 | 4,03 | 4,00 | 4,01 | -0,25% | 101.300,00 |
| 07.12.2023 | 4,07 | 4,07 | 4,01 | 4,02 | -0,81% | 64.910,00 |
| 06.12.2023 | 4,04 | 4,07 | 4,04 | 4,06 | 0,77% | 58.394,00 |
| 05.12.2023 | 4,02 | 4,04 | 4,01 | 4,03 | 0,40% | 95.349,00 |
| 04.12.2023 | 4,01 | 4,01 | 4,00 | 4,01 | 0,25% | 88.458,00 |
| 01.12.2023 | 3,98 | 4,01 | 3,98 | 4,00 | 1,16% | 182.141,00 |
| 30.11.2023 | 3,91 | 3,95 | 3,89 | 3,95 | 1,62% | 111.551,00 |
| 29.11.2023 | 3,86 | 3,89 | 3,85 | 3,89 | 1,17% | 113.736,00 |
| 28.11.2023 | 3,84 | 3,86 | 3,82 | 3,85 | 0,05% | 15.773,00 |
| 27.11.2023 | 3,84 | 3,85 | 3,83 | 3,84 | 0,29% | 39.380,00 |