Börse:
3,516€
0,72%
Echtzeit-Aktienkurs Telefonica S.A.
Bid:
3,504€
Ask:
3,527€
Aktienkurse zur Telefonica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 3,51 | 3,52 | 3,48 | 3,51 | 0,66% | 1.223,00 |
| 27.01.2023 | 3,47 | 3,51 | 3,43 | 3,49 | 0,19% | 7.148,00 |
| 26.01.2023 | 3,51 | 3,53 | 3,44 | 3,48 | -0,70% | 450,00 |
| 25.01.2023 | 3,55 | 3,55 | 3,44 | 3,51 | -1,24% | 4.311,00 |
| 24.01.2023 | 3,61 | 3,62 | 3,53 | 3,55 | -1,46% | 1.555,00 |
| 23.01.2023 | 3,59 | 3,63 | 3,57 | 3,61 | 0,45% | 38,00 |
| 20.01.2023 | 3,55 | 3,59 | 3,52 | 3,59 | 0,80% | 2.694,00 |
| 19.01.2023 | 3,55 | 3,58 | 3,50 | 3,56 | 0,14% | 1.200,00 |
| 18.01.2023 | 3,65 | 3,65 | 3,56 | 3,56 | -2,40% | 5.742,00 |
| 17.01.2023 | 3,65 | 3,66 | 3,60 | 3,64 | -0,23% | 1.902,00 |
| 16.01.2023 | 3,64 | 3,68 | 3,61 | 3,65 | 0,26% | 7.026,00 |
| 13.01.2023 | 3,64 | 3,66 | 3,62 | 3,64 | -0,04% | 5.431,00 |
| 12.01.2023 | 3,60 | 3,65 | 3,59 | 3,64 | 1,12% | 18.274,00 |
| 11.01.2023 | 3,57 | 3,62 | 3,57 | 3,60 | 0,56% | 5.188,00 |
| 10.01.2023 | 3,57 | 3,58 | 3,54 | 3,58 | 0,27% | 3.448,00 |
| 09.01.2023 | 3,56 | 3,60 | 3,52 | 3,57 | 0,49% | 1.454,00 |
| 06.01.2023 | 3,57 | 3,58 | 3,54 | 3,56 | -0,01% | 3.700,00 |
| 05.01.2023 | 3,51 | 3,56 | 3,50 | 3,56 | 1,21% | 1.592,00 |
| 04.01.2023 | 3,43 | 3,54 | 3,43 | 3,51 | 2,45% | 7.890,00 |
| 03.01.2023 | 3,45 | 3,48 | 3,41 | 3,43 | -0,92% | 10.895,00 |
| 02.01.2023 | 3,43 | 3,47 | 3,40 | 3,46 | 1,75% | 3.797,00 |
| 30.12.2022 | 3,39 | 3,43 | 3,39 | 3,40 | 0,01% | 1.450,00 |
| 29.12.2022 | 3,39 | 3,46 | 3,37 | 3,40 | 0,22% | 4.215,00 |
| 28.12.2022 | 3,38 | 3,41 | 3,38 | 3,39 | 0,34% | 433,00 |
| 27.12.2022 | 3,37 | 3,40 | 3,35 | 3,38 | 0,80% | 2.748,00 |
| 23.12.2022 | 3,36 | 3,40 | 3,35 | 3,36 | 0,00% | 5.280,00 |
| 22.12.2022 | 3,36 | 3,37 | 3,33 | 3,36 | 0,33% | 8.084,00 |
| 21.12.2022 | 3,31 | 3,36 | 3,28 | 3,35 | 1,29% | 9.514,00 |
| 20.12.2022 | 3,26 | 3,32 | 3,25 | 3,30 | 1,04% | 1.330,00 |
| 19.12.2022 | 3,25 | 3,31 | 3,24 | 3,27 | 0,62% | 2.000,00 |
| 16.12.2022 | 3,30 | 3,30 | 3,22 | 3,25 | -1,16% | 10.314,00 |
| 15.12.2022 | 3,33 | 3,37 | 3,28 | 3,29 | -1,07% | 13.058,00 |
| 14.12.2022 | 3,33 | 3,37 | 3,28 | 3,32 | 0,18% | 7.521,00 |
| 13.12.2022 | 3,47 | 3,47 | 3,26 | 3,32 | -4,30% | 17.397,00 |
| 12.12.2022 | 3,48 | 3,49 | 3,44 | 3,47 | -0,39% | 19.356,00 |
| 09.12.2022 | 3,44 | 3,50 | 3,42 | 3,48 | 1,28% | 2.214,00 |
| 08.12.2022 | 3,52 | 3,53 | 3,42 | 3,43 | -2,47% | 1.643,00 |
| 07.12.2022 | 3,56 | 3,58 | 3,50 | 3,52 | -1,21% | 12.892,00 |
| 06.12.2022 | 3,52 | 3,58 | 3,52 | 3,56 | 1,25% | 3.675,00 |
| 05.12.2022 | 3,60 | 3,62 | 3,52 | 3,52 | -2,94% | 3.076,00 |
| 02.12.2022 | 3,62 | 3,63 | 3,57 | 3,63 | -0,08% | 48.131,00 |
| 01.12.2022 | 3,61 | 3,65 | 3,60 | 3,63 | 1,37% | 55.600,00 |
| 30.11.2022 | 3,66 | 3,66 | 3,55 | 3,58 | -1,10% | 95.199,00 |
| 29.11.2022 | 3,66 | 3,67 | 3,56 | 3,62 | -0,19% | 56.491,00 |
| 28.11.2022 | 3,64 | 3,64 | 3,60 | 3,63 | -0,60% | 56.107,00 |
| 25.11.2022 | 3,65 | 3,67 | 3,64 | 3,65 | -0,52% | 30.003,00 |
| 24.11.2022 | 3,60 | 3,67 | 3,58 | 3,67 | 2,57% | 99.815,00 |
| 23.11.2022 | 3,62 | 3,64 | 3,58 | 3,58 | -1,38% | 34.142,00 |
| 22.11.2022 | 3,61 | 3,63 | 3,58 | 3,63 | 0,36% | 58.678,00 |
| 21.11.2022 | 3,55 | 3,64 | 3,53 | 3,61 | 1,95% | 35.469,00 |
| 18.11.2022 | 3,51 | 3,55 | 3,51 | 3,55 | 0,42% | 42.854,00 |
| 17.11.2022 | 3,52 | 3,53 | 3,46 | 3,53 | 0,60% | 137.372,00 |
| 16.11.2022 | 3,56 | 3,56 | 3,47 | 3,51 | -1,02% | 40.510,00 |
| 15.11.2022 | 3,63 | 3,65 | 3,53 | 3,55 | -2,02% | 89.828,00 |
| 14.11.2022 | 3,56 | 3,65 | 3,56 | 3,62 | -0,28% | 49.997,00 |
| 11.11.2022 | 3,63 | 3,69 | 3,55 | 3,63 | -0,93% | 85.720,00 |
| 10.11.2022 | 3,65 | 3,69 | 3,60 | 3,66 | 0,88% | 76.172,00 |
| 09.11.2022 | 3,62 | 3,69 | 3,58 | 3,63 | -0,63% | 35.314,00 |
| 08.11.2022 | 3,63 | 3,66 | 3,55 | 3,65 | 0,88% | 46.409,00 |
| 07.11.2022 | 3,60 | 3,63 | 3,55 | 3,62 | -2,24% | 102.929,00 |
| 04.11.2022 | 3,59 | 3,71 | 3,44 | 3,70 | 4,93% | 119.055,00 |
| 03.11.2022 | 3,58 | 3,58 | 3,49 | 3,53 | -1,37% | 42.977,00 |
| 02.11.2022 | 3,60 | 3,60 | 3,49 | 3,58 | 1,71% | 44.464,00 |
| 01.11.2022 | 3,55 | 3,61 | 3,49 | 3,52 | -0,03% | 48.035,00 |
| 31.10.2022 | 3,40 | 3,52 | 3,40 | 3,52 | 3,01% | 38.433,00 |
| 28.10.2022 | 3,32 | 3,45 | 3,32 | 3,42 | 2,61% | 52.530,00 |
| 27.10.2022 | 3,38 | 3,38 | 3,29 | 3,33 | -0,98% | 124.645,00 |
| 26.10.2022 | 3,38 | 3,38 | 3,27 | 3,36 | -0,56% | 123.976,00 |
| 25.10.2022 | 3,35 | 3,38 | 3,24 | 3,38 | 2,83% | 74.929,00 |
| 24.10.2022 | 3,27 | 3,31 | 3,22 | 3,29 | 0,52% | 40.347,00 |
| 21.10.2022 | 3,31 | 3,31 | 3,25 | 3,27 | -2,59% | 52.892,00 |
| 20.10.2022 | 3,45 | 3,45 | 3,30 | 3,36 | -1,23% | 26.764,00 |
| 19.10.2022 | 3,40 | 3,45 | 3,38 | 3,40 | 0,44% | 20.157,00 |
| 18.10.2022 | 3,38 | 3,40 | 3,36 | 3,39 | 1,35% | 37.273,00 |
| 17.10.2022 | 3,32 | 3,38 | 3,32 | 3,34 | 1,33% | 44.960,00 |
| 14.10.2022 | 3,30 | 3,35 | 3,24 | 3,30 | -0,78% | 85.651,00 |
| 13.10.2022 | 3,31 | 3,33 | 3,24 | 3,32 | 0,06% | 60.275,00 |
| 12.10.2022 | 3,39 | 3,40 | 3,29 | 3,32 | -1,31% | 36.517,00 |
| 11.10.2022 | 3,40 | 3,40 | 3,30 | 3,37 | -1,75% | 44.519,00 |
| 10.10.2022 | 3,33 | 3,49 | 3,33 | 3,43 | 1,33% | 31.657,00 |
| 07.10.2022 | 3,38 | 3,39 | 3,36 | 3,38 | 0,45% | 13.256,00 |
| 06.10.2022 | 3,46 | 3,46 | 3,36 | 3,37 | -1,95% | 16.021,00 |
| 05.10.2022 | 3,53 | 3,53 | 3,38 | 3,43 | -1,52% | 59.201,00 |
| 04.10.2022 | 3,49 | 3,57 | 3,45 | 3,49 | 0,61% | 53.367,00 |
| 03.10.2022 | 3,38 | 3,46 | 3,35 | 3,46 | 2,58% | 5.225,00 |
| 30.09.2022 | 3,32 | 3,42 | 3,32 | 3,38 | 2,21% | 24.120,00 |
| 29.09.2022 | 3,48 | 3,48 | 3,30 | 3,30 | -4,48% | 36.995,00 |
| 28.09.2022 | 3,44 | 3,52 | 3,42 | 3,46 | -0,89% | 81.294,00 |
| 27.09.2022 | 3,58 | 3,63 | 3,32 | 3,49 | -1,77% | 51.334,00 |
| 26.09.2022 | 3,62 | 3,65 | 3,54 | 3,55 | -3,53% | 48.276,00 |
| 23.09.2022 | 3,73 | 3,73 | 3,62 | 3,68 | -1,50% | 34.405,00 |
| 22.09.2022 | 3,65 | 3,74 | 3,65 | 3,74 | 0,24% | 20.939,00 |
| 21.09.2022 | 3,79 | 3,80 | 3,66 | 3,73 | -1,14% | 39.473,00 |
| 20.09.2022 | 3,88 | 3,88 | 3,77 | 3,77 | -2,76% | 13.314,00 |
| 19.09.2022 | 3,83 | 3,88 | 3,83 | 3,88 | 1,07% | 7.954,00 |
| 16.09.2022 | 3,88 | 3,90 | 3,84 | 3,84 | -1,54% | 26.290,00 |
| 15.09.2022 | 3,90 | 3,96 | 3,88 | 3,90 | -0,18% | 19.819,00 |
| 14.09.2022 | 3,93 | 3,94 | 3,91 | 3,91 | -1,29% | 10.335,00 |
| 13.09.2022 | 3,98 | 4,01 | 3,91 | 3,96 | 0,18% | 39.472,00 |
| 12.09.2022 | 3,98 | 4,04 | 3,92 | 3,95 | 0,79% | 48.063,00 |