3,894€
7,15%
Echtzeit-Aktienkurs Telefonica S.A.
Bid:
Ask:
Aktienkurse zur Telefonica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 3,63 | 3,86 | 3,63 | 3,85 | 5,92% | 127.537,00 |
| 26.02.2026 | 3,72 | 3,72 | 3,61 | 3,63 | -1,44% | 20.903,00 |
| 25.02.2026 | 3,66 | 3,73 | 3,64 | 3,69 | 1,74% | 69.565,00 |
| 24.02.2026 | 3,71 | 3,72 | 3,60 | 3,62 | -0,44% | 110.938,00 |
| 23.02.2026 | 3,60 | 3,66 | 3,60 | 3,64 | 2,51% | 85.331,00 |
| 20.02.2026 | 3,58 | 3,59 | 3,55 | 3,55 | -1,53% | 54.494,00 |
| 19.02.2026 | 3,59 | 3,61 | 3,56 | 3,61 | 1,12% | 64.936,00 |
| 18.02.2026 | 3,67 | 3,67 | 3,57 | 3,57 | -2,94% | 86.560,00 |
| 17.02.2026 | 3,69 | 3,73 | 3,65 | 3,67 | -0,49% | 64.357,00 |
| 16.02.2026 | 3,66 | 3,70 | 3,66 | 3,69 | 0,87% | 25.506,00 |
| 13.02.2026 | 3,69 | 3,75 | 3,65 | 3,66 | -1,21% | 52.889,00 |
| 12.02.2026 | 3,64 | 3,72 | 3,61 | 3,71 | 1,48% | 11.873,00 |
| 11.02.2026 | 3,62 | 3,67 | 3,59 | 3,65 | 0,58% | 127.798,00 |
| 10.02.2026 | 3,63 | 3,64 | 3,59 | 3,63 | 1,14% | 20.320,00 |
| 09.02.2026 | 3,61 | 3,61 | 3,55 | 3,59 | -0,77% | 46.117,00 |
| 06.02.2026 | 3,63 | 3,63 | 3,61 | 3,62 | -0,58% | 36.407,00 |
| 05.02.2026 | 3,64 | 3,64 | 3,58 | 3,64 | -0,03% | 106.149,00 |
| 04.02.2026 | 3,49 | 3,64 | 3,49 | 3,64 | 5,51% | 146.198,00 |
| 03.02.2026 | 3,46 | 3,47 | 3,38 | 3,45 | 0,26% | 63.651,00 |
| 02.02.2026 | 3,46 | 3,46 | 3,42 | 3,44 | 0,58% | 97.513,00 |
| 30.01.2026 | 3,39 | 3,42 | 3,36 | 3,42 | 0,00% | 45.300,00 |
| 29.01.2026 | 3,38 | 3,42 | 3,38 | 3,42 | 0,91% | 37.016,00 |
| 28.01.2026 | 3,33 | 3,39 | 3,32 | 3,39 | 1,56% | 158.048,00 |
| 27.01.2026 | 3,36 | 3,36 | 3,34 | 3,34 | -1,82% | 39.132,00 |
| 26.01.2026 | 3,40 | 3,40 | 3,36 | 3,40 | 2,29% | 76.913,00 |
| 23.01.2026 | 3,32 | 3,36 | 3,32 | 3,32 | 1,03% | 76.064,00 |
| 22.01.2026 | 3,31 | 3,33 | 3,28 | 3,29 | 1,32% | 66.148,00 |
| 21.01.2026 | 3,28 | 3,31 | 3,24 | 3,25 | -1,67% | 107.803,00 |
| 20.01.2026 | 3,34 | 3,37 | 3,29 | 3,30 | -1,23% | 115.878,00 |
| 19.01.2026 | 3,34 | 3,38 | 3,32 | 3,34 | -0,03% | 118.138,00 |
| 16.01.2026 | 3,37 | 3,38 | 3,34 | 3,34 | -1,09% | 109.549,00 |
| 15.01.2026 | 3,39 | 3,39 | 3,37 | 3,38 | -0,82% | 64.741,00 |
| 14.01.2026 | 3,35 | 3,42 | 3,35 | 3,41 | 1,34% | 73.922,00 |
| 13.01.2026 | 3,41 | 3,42 | 3,36 | 3,36 | -1,92% | 122.467,00 |
| 12.01.2026 | 3,40 | 3,44 | 3,39 | 3,43 | 0,09% | 53.032,00 |
| 09.01.2026 | 3,42 | 3,44 | 3,41 | 3,43 | -0,87% | 53.712,00 |
| 08.01.2026 | 3,48 | 3,49 | 3,44 | 3,46 | -0,97% | 88.979,00 |
| 07.01.2026 | 3,42 | 3,49 | 3,40 | 3,49 | 1,60% | 46.152,00 |
| 06.01.2026 | 3,48 | 3,51 | 3,44 | 3,44 | -0,52% | 54.384,00 |
| 05.01.2026 | 3,48 | 3,49 | 3,44 | 3,45 | -0,55% | 85.204,00 |
| 02.01.2026 | 3,50 | 3,52 | 3,45 | 3,47 | -0,23% | 69.580,00 |
| 30.12.2025 | 3,48 | 3,49 | 3,48 | 3,48 | -0,09% | 38.098,00 |
| 29.12.2025 | 3,43 | 3,49 | 3,43 | 3,48 | 1,43% | 88.410,00 |
| 23.12.2025 | 3,44 | 3,47 | 3,43 | 3,43 | 0,59% | 19.949,00 |
| 22.12.2025 | 3,40 | 3,42 | 3,37 | 3,41 | -0,12% | 106.946,00 |
| 19.12.2025 | 3,47 | 3,47 | 3,40 | 3,42 | -1,56% | 126.827,00 |
| 18.12.2025 | 3,47 | 3,49 | 3,46 | 3,47 | -0,49% | 43.761,00 |
| 17.12.2025 | 3,44 | 3,49 | 3,42 | 3,49 | 0,61% | 125.105,00 |
| 16.12.2025 | 3,49 | 3,51 | 3,46 | 3,47 | -4,99% | 142.456,00 |
| 15.12.2025 | 3,71 | 3,71 | 3,65 | 3,65 | -1,80% | 386.302,00 |
| 12.12.2025 | 3,67 | 3,72 | 3,67 | 3,72 | 1,39% | 33.523,00 |
| 11.12.2025 | 3,64 | 3,67 | 3,63 | 3,67 | 0,71% | 51.437,00 |
| 10.12.2025 | 3,62 | 3,65 | 3,61 | 3,64 | 0,30% | 35.980,00 |
| 09.12.2025 | 3,63 | 3,66 | 3,62 | 3,63 | -0,11% | 34.027,00 |
| 08.12.2025 | 3,65 | 3,66 | 3,63 | 3,63 | -0,98% | 85.188,00 |
| 05.12.2025 | 3,68 | 3,70 | 3,66 | 3,67 | 0,66% | 87.907,00 |
| 04.12.2025 | 3,62 | 3,67 | 3,61 | 3,65 | 0,36% | 89.128,00 |
| 03.12.2025 | 3,65 | 3,66 | 3,63 | 3,63 | 0,08% | 49.560,00 |
| 02.12.2025 | 3,66 | 3,69 | 3,63 | 3,63 | -1,17% | 48.711,00 |
| 01.12.2025 | 3,74 | 3,75 | 3,67 | 3,67 | -1,42% | 21.913,00 |
| 28.11.2025 | 3,79 | 3,79 | 3,73 | 3,73 | -1,46% | 123.606,00 |
| 27.11.2025 | 3,74 | 3,78 | 3,74 | 3,78 | 1,07% | 91.075,00 |
| 26.11.2025 | 3,70 | 3,75 | 3,70 | 3,74 | 0,54% | 51.670,00 |
| 25.11.2025 | 3,66 | 3,73 | 3,66 | 3,72 | 1,97% | 30.538,00 |
| 24.11.2025 | 3,68 | 3,70 | 3,65 | 3,65 | -0,60% | 110.115,00 |
| 21.11.2025 | 3,62 | 3,69 | 3,62 | 3,67 | 1,58% | 32.068,00 |
| 20.11.2025 | 3,62 | 3,63 | 3,60 | 3,61 | -0,28% | 13.624,00 |
| 19.11.2025 | 3,64 | 3,65 | 3,62 | 3,62 | -0,47% | 60.673,00 |
| 18.11.2025 | 3,70 | 3,70 | 3,64 | 3,64 | -2,54% | 81.123,00 |
| 17.11.2025 | 3,75 | 3,75 | 3,70 | 3,74 | 0,13% | 32.548,00 |
| 14.11.2025 | 3,75 | 3,77 | 3,72 | 3,73 | 0,16% | 36.828,00 |
| 13.11.2025 | 3,63 | 3,75 | 3,61 | 3,72 | 1,89% | 161.409,00 |
| 12.11.2025 | 3,66 | 3,68 | 3,65 | 3,66 | -0,60% | 31.700,00 |
| 11.11.2025 | 3,58 | 3,70 | 3,58 | 3,68 | 2,20% | 327.396,00 |
| 10.11.2025 | 3,63 | 3,63 | 3,59 | 3,60 | -1,29% | 121.337,00 |
| 07.11.2025 | 3,65 | 3,67 | 3,58 | 3,65 | 0,33% | 213.828,00 |
| 06.11.2025 | 3,66 | 3,66 | 3,60 | 3,63 | -0,11% | 139.361,00 |
| 05.11.2025 | 3,71 | 3,71 | 3,57 | 3,64 | -2,68% | 914.235,00 |
| 04.11.2025 | 3,95 | 3,95 | 3,72 | 3,74 | -13,19% | 1.024.606,00 |
| 03.11.2025 | 4,38 | 4,38 | 4,31 | 4,31 | -2,00% | 17.030,00 |
| 31.10.2025 | 4,47 | 4,47 | 4,36 | 4,39 | -1,70% | 125.919,00 |
| 30.10.2025 | 4,48 | 4,49 | 4,43 | 4,47 | -0,84% | 30.126,00 |
| 29.10.2025 | 4,54 | 4,54 | 4,50 | 4,51 | -1,36% | 17.658,00 |
| 28.10.2025 | 4,53 | 4,59 | 4,50 | 4,57 | 0,07% | 11.512,00 |
| 27.10.2025 | 4,55 | 4,58 | 4,55 | 4,57 | 0,09% | 8.137,00 |
| 24.10.2025 | 4,57 | 4,57 | 4,53 | 4,56 | 0,26% | 6.352,00 |
| 23.10.2025 | 4,62 | 4,62 | 4,55 | 4,55 | -1,34% | 14.847,00 |
| 22.10.2025 | 4,59 | 4,63 | 4,58 | 4,61 | 0,99% | 23.326,00 |
| 21.10.2025 | 4,60 | 4,60 | 4,57 | 4,57 | -0,17% | 5.954,00 |
| 20.10.2025 | 4,52 | 4,59 | 4,52 | 4,58 | 1,53% | 46.368,00 |
| 17.10.2025 | 4,45 | 4,51 | 4,44 | 4,51 | 1,12% | 37.057,00 |
| 16.10.2025 | 4,44 | 4,46 | 4,42 | 4,46 | -0,65% | 22.338,00 |
| 15.10.2025 | 4,45 | 4,49 | 4,45 | 4,49 | 2,47% | 74.132,00 |
| 14.10.2025 | 4,36 | 4,39 | 4,36 | 4,38 | 1,18% | 16.924,00 |
| 13.10.2025 | 4,37 | 4,37 | 4,32 | 4,33 | -1,46% | 34.382,00 |
| 10.10.2025 | 4,40 | 4,40 | 4,39 | 4,39 | 0,30% | 42.311,00 |
| 09.10.2025 | 4,36 | 4,39 | 4,36 | 4,38 | 0,46% | 18.050,00 |
| 08.10.2025 | 4,34 | 4,36 | 4,34 | 4,36 | 0,79% | 8.839,00 |
| 07.10.2025 | 4,33 | 4,34 | 4,31 | 4,32 | 0,63% | 6.010,00 |
| 06.10.2025 | 4,30 | 4,36 | 4,29 | 4,30 | -0,21% | 6.333,00 |