3,210€
0,77%
Echtzeit-Aktienkurs Telefonica S.A.
Bid:
Ask:
Aktienkurse zur Telefonica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 3,15 | 3,23 | 3,13 | 3,19 | -6,82% | 255.524,00 |
| 23.10.2026 | 3,42 | 3,43 | 3,40 | 3,42 | -1,70% | 26.958,00 |
| 22.10.2026 | 3,44 | 3,49 | 3,44 | 3,48 | 0,67% | 69.626,00 |
| 21.10.2026 | 3,39 | 3,45 | 3,36 | 3,45 | 1,41% | 57.763,00 |
| 20.10.2026 | 3,36 | 3,43 | 3,36 | 3,41 | 0,98% | 41.992,00 |
| 19.10.2026 | 3,40 | 3,40 | 3,36 | 3,37 | -1,26% | 55.905,00 |
| 16.10.2026 | 3,32 | 3,42 | 3,32 | 3,42 | 2,55% | 136.126,00 |
| 15.10.2026 | 3,29 | 3,33 | 3,29 | 3,33 | 2,90% | 64.538,00 |
| 14.10.2026 | 3,25 | 3,27 | 3,21 | 3,24 | -0,71% | 91.195,00 |
| 13.10.2026 | 3,24 | 3,28 | 3,24 | 3,26 | -1,36% | 90.229,00 |
| 12.10.2026 | 3,27 | 3,31 | 3,21 | 3,31 | 1,07% | 101.425,00 |
| 09.10.2026 | 3,35 | 3,35 | 3,26 | 3,27 | -4,50% | 135.993,00 |
| 08.10.2026 | 3,44 | 3,44 | 3,41 | 3,42 | -1,98% | 27.452,00 |
| 07.10.2026 | 3,40 | 3,49 | 3,39 | 3,49 | 2,98% | 53.885,00 |
| 06.10.2026 | 3,43 | 3,47 | 3,38 | 3,39 | -1,17% | 59.632,00 |
| 05.10.2026 | 3,38 | 3,43 | 3,34 | 3,43 | 3,06% | 60.162,00 |
| 02.10.2026 | 3,28 | 3,33 | 3,27 | 3,33 | 1,22% | 38.193,00 |
| 01.10.2026 | 3,29 | 3,33 | 3,27 | 3,29 | -1,76% | 95.449,00 |
| 30.09.2026 | 3,39 | 3,39 | 3,34 | 3,35 | -1,56% | 60.877,00 |
| 29.09.2026 | 3,39 | 3,40 | 3,37 | 3,40 | -0,76% | 35.142,00 |
| 28.09.2026 | 3,47 | 3,48 | 3,42 | 3,43 | -0,92% | 41.175,00 |
| 25.09.2026 | 3,38 | 3,46 | 3,37 | 3,46 | 2,28% | 56.391,00 |
| 24.09.2026 | 3,40 | 3,41 | 3,37 | 3,38 | -0,47% | 53.443,00 |
| 23.09.2026 | 3,48 | 3,48 | 3,38 | 3,40 | -2,91% | 187.212,00 |
| 22.09.2026 | 3,59 | 3,59 | 3,50 | 3,50 | -2,21% | 77.583,00 |
| 21.09.2026 | 3,56 | 3,59 | 3,56 | 3,58 | 0,48% | 25.226,00 |
| 18.09.2026 | 3,67 | 3,67 | 3,54 | 3,56 | -5,16% | 64.539,00 |
| 17.09.2026 | 3,70 | 3,76 | 3,70 | 3,76 | 1,40% | 55.905,00 |
| 16.09.2026 | 3,66 | 3,71 | 3,65 | 3,71 | 0,54% | 27.012,00 |
| 15.09.2026 | 3,67 | 3,69 | 3,63 | 3,69 | -0,14% | 19.524,00 |
| 14.09.2026 | 3,68 | 3,69 | 3,66 | 3,69 | 0,71% | 40.025,00 |
| 11.09.2026 | 3,63 | 3,67 | 3,63 | 3,66 | 1,19% | 89.058,00 |
| 10.09.2026 | 3,62 | 3,63 | 3,61 | 3,62 | 1,15% | 32.189,00 |
| 09.09.2026 | 3,61 | 3,63 | 3,57 | 3,58 | -1,35% | 170.618,00 |
| 08.09.2026 | 3,63 | 3,63 | 3,61 | 3,63 | 0,19% | 31.920,00 |
| 07.09.2026 | 3,68 | 3,68 | 3,61 | 3,62 | -1,74% | 33.893,00 |
| 04.09.2026 | 3,66 | 3,69 | 3,66 | 3,69 | -0,38% | 36.863,00 |
| 03.09.2026 | 3,66 | 3,71 | 3,66 | 3,70 | 0,82% | 46.636,00 |
| 02.09.2026 | 3,64 | 3,67 | 3,61 | 3,67 | 1,02% | 24.201,00 |
| 01.09.2026 | 3,66 | 3,66 | 3,60 | 3,63 | -1,25% | 38.694,00 |
| 31.08.2026 | 3,64 | 3,68 | 3,63 | 3,68 | 1,38% | 28.698,00 |
| 28.08.2026 | 3,59 | 3,63 | 3,59 | 3,63 | 0,75% | 10.059,00 |
| 27.08.2026 | 3,60 | 3,61 | 3,57 | 3,60 | -0,85% | 47.404,00 |
| 26.08.2026 | 3,67 | 3,68 | 3,62 | 3,63 | -1,84% | 19.300,00 |
| 25.08.2026 | 3,65 | 3,70 | 3,64 | 3,70 | 1,48% | 13.925,00 |
| 24.08.2026 | 3,66 | 3,66 | 3,63 | 3,65 | 0,41% | 13.115,00 |
| 21.08.2026 | 3,67 | 3,67 | 3,63 | 3,63 | -1,49% | 20.503,00 |
| 20.08.2026 | 3,69 | 3,69 | 3,67 | 3,69 | -0,41% | 16.518,00 |
| 19.08.2026 | 3,68 | 3,70 | 3,66 | 3,70 | -0,16% | 7.816,00 |
| 18.08.2026 | 3,68 | 3,71 | 3,68 | 3,71 | 0,68% | 71.220,00 |
| 17.08.2026 | 3,68 | 3,69 | 3,65 | 3,68 | -0,41% | 16.111,00 |
| 14.08.2026 | 3,68 | 3,70 | 3,67 | 3,70 | 0,54% | 14.080,00 |
| 13.08.2026 | 3,66 | 3,68 | 3,66 | 3,68 | 0,93% | 17.545,00 |
| 12.08.2026 | 3,68 | 3,68 | 3,63 | 3,64 | -1,09% | 13.864,00 |
| 11.08.2026 | 3,65 | 3,68 | 3,63 | 3,68 | 1,18% | 9.977,00 |
| 10.08.2026 | 3,65 | 3,65 | 3,62 | 3,64 | -0,95% | 19.454,00 |
| 07.08.2026 | 3,69 | 3,69 | 3,64 | 3,68 | -0,97% | 8.520,00 |
| 06.08.2026 | 3,69 | 3,72 | 3,67 | 3,71 | 2,37% | 55.930,00 |
| 05.08.2026 | 3,64 | 3,67 | 3,60 | 3,63 | -1,01% | 49.137,00 |
| 04.08.2026 | 3,64 | 3,68 | 3,64 | 3,66 | -0,38% | 25.305,00 |
| 03.08.2026 | 3,60 | 3,69 | 3,60 | 3,68 | 2,22% | 22.471,00 |
| 31.07.2026 | 3,61 | 3,61 | 3,56 | 3,60 | -0,08% | 25.053,00 |
| 30.07.2026 | 3,65 | 3,65 | 3,58 | 3,60 | -1,64% | 44.416,00 |
| 29.07.2026 | 3,72 | 3,75 | 3,61 | 3,66 | -3,05% | 100.065,00 |
| 28.07.2026 | 3,70 | 3,78 | 3,70 | 3,78 | 2,67% | 57.159,00 |
| 27.07.2026 | 3,61 | 3,68 | 3,59 | 3,68 | 2,28% | 10.175,00 |
| 24.07.2026 | 3,60 | 3,60 | 3,57 | 3,60 | -0,22% | 20.619,00 |
| 23.07.2026 | 3,62 | 3,69 | 3,60 | 3,60 | -0,33% | 56.685,00 |
| 22.07.2026 | 3,55 | 3,62 | 3,54 | 3,62 | 1,83% | 24.129,00 |
| 21.07.2026 | 3,54 | 3,55 | 3,52 | 3,55 | -1,25% | 20.643,00 |
| 20.07.2026 | 3,61 | 3,61 | 3,57 | 3,60 | -1,10% | 14.153,00 |
| 17.07.2026 | 3,64 | 3,67 | 3,63 | 3,64 | 0,86% | 30.393,00 |
| 16.07.2026 | 3,57 | 3,60 | 3,54 | 3,60 | 0,50% | 17.955,00 |
| 15.07.2026 | 3,56 | 3,60 | 3,55 | 3,59 | -1,18% | 21.112,00 |
| 14.07.2026 | 3,62 | 3,64 | 3,60 | 3,63 | 0,19% | 34.224,00 |
| 13.07.2026 | 3,55 | 3,63 | 3,55 | 3,62 | 2,66% | 35.926,00 |
| 10.07.2026 | 3,52 | 3,55 | 3,51 | 3,53 | 1,61% | 12.018,00 |
| 09.07.2026 | 3,50 | 3,50 | 3,46 | 3,47 | -1,34% | 43.748,00 |
| 08.07.2026 | 3,53 | 3,53 | 3,50 | 3,52 | -0,71% | 29.833,00 |
| 07.07.2026 | 3,51 | 3,58 | 3,51 | 3,54 | 1,32% | 20.347,00 |
| 06.07.2026 | 3,54 | 3,54 | 3,49 | 3,50 | -4,30% | 48.135,00 |
| 03.07.2026 | 3,55 | 3,66 | 3,53 | 3,66 | 3,37% | 9.777,00 |
| 02.07.2026 | 3,51 | 3,55 | 3,51 | 3,54 | 2,17% | 16.955,00 |
| 01.07.2026 | 3,52 | 3,54 | 3,44 | 3,46 | -1,59% | 215.939,00 |
| 30.06.2026 | 3,57 | 3,64 | 3,50 | 3,52 | -2,06% | 313.672,00 |
| 29.06.2026 | 3,63 | 3,63 | 3,57 | 3,59 | -1,35% | 29.354,00 |
| 26.06.2026 | 3,68 | 3,68 | 3,64 | 3,64 | -0,90% | 10.676,00 |
| 25.06.2026 | 3,65 | 3,68 | 3,63 | 3,67 | -0,49% | 21.356,00 |
| 24.06.2026 | 3,71 | 3,72 | 3,67 | 3,69 | -0,35% | 15.830,00 |
| 23.06.2026 | 3,59 | 3,71 | 3,58 | 3,70 | 3,03% | 80.837,00 |
| 22.06.2026 | 3,68 | 3,68 | 3,56 | 3,60 | -2,52% | 64.614,00 |
| 19.06.2026 | 3,70 | 3,71 | 3,68 | 3,69 | -0,08% | 35.130,00 |
| 18.06.2026 | 3,73 | 3,73 | 3,68 | 3,69 | -0,43% | 55.803,00 |
| 17.06.2026 | 3,71 | 3,72 | 3,69 | 3,71 | -0,54% | 48.824,00 |
| 16.06.2026 | 3,75 | 3,77 | 3,73 | 3,73 | -4,70% | 51.305,00 |
| 15.06.2026 | 3,97 | 3,97 | 3,90 | 3,91 | 0,00% | 30.991,00 |
| 12.06.2026 | 3,92 | 3,95 | 3,91 | 3,91 | 0,33% | 38.177,00 |
| 11.06.2026 | 3,96 | 3,96 | 3,90 | 3,90 | -0,51% | 31.287,00 |
| 10.06.2026 | 3,89 | 3,93 | 3,87 | 3,92 | 1,48% | 25.788,00 |
| 09.06.2026 | 3,89 | 3,93 | 3,85 | 3,86 | -0,39% | 49.226,00 |