Börse:
3,563€
-2,90%
Echtzeit-Aktienkurs TELEFONICA INH. EO 1
Bid:
3,539€
Ask:
3,587€
Aktienkurse zur TELEFONICA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,70 | 3,70 | 3,52 | 3,53 | -3,67% | - |
| 25.02.2021 | 3,71 | 3,84 | 3,63 | 3,67 | 0,80% | 28.703.240,00 |
| 24.02.2021 | 3,62 | 3,65 | 3,55 | 3,64 | 0,55% | 13.824.170,00 |
| 23.02.2021 | 3,60 | 3,70 | 3,60 | 3,62 | -1,47% | 22.477.751,00 |
| 22.02.2021 | 3,71 | 3,71 | 3,60 | 3,67 | -1,61% | 15.606.390,00 |
| 19.02.2021 | 3,74 | 3,78 | 3,71 | 3,73 | -0,35% | 26.887.278,00 |
| 18.02.2021 | 3,79 | 3,79 | 3,73 | 3,75 | -0,98% | 8.932.786,00 |
| 17.02.2021 | 3,77 | 3,80 | 3,74 | 3,78 | -0,16% | 12.793.535,00 |
| 16.02.2021 | 3,87 | 3,87 | 3,77 | 3,79 | -1,64% | 7.776.150,00 |
| 15.02.2021 | 3,79 | 3,89 | 3,76 | 3,85 | 2,39% | 12.176.910,00 |
| 12.02.2021 | 3,73 | 3,77 | 3,68 | 3,76 | 0,48% | 9.841.623,00 |
| 11.02.2021 | 3,76 | 3,77 | 3,71 | 3,75 | -0,48% | 7.935.627,00 |
| 10.02.2021 | 3,74 | 3,79 | 3,71 | 3,76 | 1,18% | 8.558.374,00 |
| 09.02.2021 | 3,78 | 3,78 | 3,71 | 3,72 | -2,26% | 9.837.648,00 |
| 08.02.2021 | 3,82 | 3,87 | 3,80 | 3,81 | 0,11% | 8.514.936,00 |
| 05.02.2021 | 3,77 | 3,82 | 3,73 | 3,80 | 0,93% | 10.830.677,00 |
| 04.02.2021 | 3,73 | 3,78 | 3,70 | 3,77 | 1,15% | 15.218.160,00 |
| 03.02.2021 | 3,65 | 3,73 | 3,63 | 3,72 | 3,24% | 22.710.885,00 |
| 02.02.2021 | 3,63 | 3,64 | 3,55 | 3,61 | 0,59% | 34.738.790,00 |
| 01.02.2021 | 3,58 | 3,61 | 3,53 | 3,59 | 0,87% | 14.491.842,00 |
| 29.01.2021 | 3,58 | 3,67 | 3,55 | 3,55 | -1,63% | 16.800.207,00 |
| 28.01.2021 | 3,65 | 3,72 | 3,57 | 3,61 | -2,59% | 14.697.317,00 |
| 27.01.2021 | 3,66 | 3,79 | 3,62 | 3,71 | 1,45% | 13.782.732,00 |
| 26.01.2021 | 3,56 | 3,68 | 3,56 | 3,66 | 1,92% | 7.631.577,00 |
| 25.01.2021 | 3,66 | 3,67 | 3,54 | 3,59 | -1,37% | 9.356.340,00 |
| 22.01.2021 | 3,65 | 3,70 | 3,61 | 3,64 | -1,03% | 18.359.320,00 |
| 21.01.2021 | 3,78 | 3,81 | 3,67 | 3,68 | -2,57% | 16.263.597,00 |
| 20.01.2021 | 3,76 | 3,79 | 3,72 | 3,77 | 0,56% | 7.011.878,00 |
| 19.01.2021 | 3,75 | 3,81 | 3,74 | 3,75 | 0,43% | 10.037.682,00 |
| 18.01.2021 | 3,75 | 3,75 | 3,68 | 3,74 | -0,40% | 20.224.944,00 |
| 15.01.2021 | 3,82 | 3,87 | 3,73 | 3,75 | -2,22% | 20.265.955,00 |
| 14.01.2021 | 3,88 | 3,90 | 3,80 | 3,84 | -2,84% | 20.969.996,00 |
| 13.01.2021 | 3,80 | 4,00 | 3,75 | 3,95 | 9,67% | 38.401.853,00 |
| 12.01.2021 | 3,58 | 3,62 | 3,56 | 3,60 | 1,27% | 27.905.476,00 |
| 11.01.2021 | 3,56 | 3,60 | 3,53 | 3,55 | -0,36% | 14.966.811,00 |
| 08.01.2021 | 3,62 | 3,63 | 3,54 | 3,57 | -0,47% | 16.315.193,00 |
| 07.01.2021 | 3,51 | 3,60 | 3,44 | 3,58 | 2,78% | 61.164.685,00 |
| 06.01.2021 | 3,35 | 3,54 | 3,33 | 3,49 | 4,94% | 19.993.932,00 |
| 05.01.2021 | 3,29 | 3,38 | 3,26 | 3,32 | 0,73% | 10.360.057,00 |
| 04.01.2021 | 3,31 | 3,36 | 3,24 | 3,30 | 1,66% | 13.672.612,00 |
| 31.12.2020 | 3,25 | 3,27 | 3,22 | 3,25 | -0,79% | 7.960.627,00 |
| 30.12.2020 | 3,29 | 3,31 | 3,25 | 3,27 | -0,64% | 12.656.744,00 |
| 29.12.2020 | 3,30 | 3,34 | 3,23 | 3,29 | 0,34% | 22.083.440,00 |
| 28.12.2020 | 3,43 | 3,43 | 3,28 | 3,28 | -1,71% | 11.515.654,00 |
| 24.12.2020 | 3,32 | 3,37 | 3,31 | 3,34 | 1,27% | 4.962.913,00 |
| 23.12.2020 | 3,21 | 3,30 | 3,20 | 3,30 | 2,94% | 34.756.370,00 |
| 22.12.2020 | 3,16 | 3,20 | 3,12 | 3,20 | 1,39% | 45.576.793,00 |
| 21.12.2020 | 3,25 | 3,26 | 3,15 | 3,16 | -4,97% | 31.426.649,00 |
| 18.12.2020 | 3,34 | 3,37 | 3,30 | 3,32 | -1,07% | 67.871.176,00 |
| 17.12.2020 | 3,42 | 3,43 | 3,35 | 3,36 | -1,98% | 20.798.988,00 |
| 16.12.2020 | 3,48 | 3,52 | 3,40 | 3,43 | -1,18% | 19.526.636,00 |
| 15.12.2020 | 3,52 | 3,53 | 3,45 | 3,47 | -1,64% | 21.467.765,00 |
| 14.12.2020 | 3,58 | 3,63 | 3,53 | 3,53 | -0,62% | 48.354.532,00 |
| 11.12.2020 | 3,67 | 3,67 | 3,50 | 3,55 | -8,11% | 29.853.623,00 |
| 10.12.2020 | 3,86 | 3,95 | 3,83 | 3,86 | 0,13% | 47.138.628,00 |
| 09.12.2020 | 3,77 | 3,89 | 3,75 | 3,86 | 2,53% | 17.694.578,00 |
| 08.12.2020 | 3,82 | 3,85 | 3,73 | 3,76 | -2,18% | 18.590.912,00 |
| 07.12.2020 | 3,85 | 3,88 | 3,79 | 3,85 | 1,59% | 14.582.305,00 |
| 04.12.2020 | 3,67 | 3,84 | 3,66 | 3,79 | 3,22% | 26.418.090,00 |
| 03.12.2020 | 3,72 | 3,74 | 3,62 | 3,67 | -1,87% | 18.364.513,00 |
| 02.12.2020 | 3,68 | 3,74 | 3,62 | 3,74 | 1,55% | 16.347.143,00 |
| 01.12.2020 | 3,72 | 3,77 | 3,65 | 3,68 | 0,63% | 23.561.476,00 |
| 30.11.2020 | 3,71 | 3,72 | 3,63 | 3,66 | -2,11% | 27.432.323,00 |
| 27.11.2020 | 3,65 | 3,78 | 3,65 | 3,74 | 1,11% | 16.819.621,00 |
| 26.11.2020 | 3,71 | 3,72 | 3,64 | 3,70 | -0,38% | 14.885.864,00 |
| 25.11.2020 | 3,60 | 3,76 | 3,58 | 3,71 | 3,26% | 39.983.140,00 |
| 24.11.2020 | 3,37 | 3,59 | 3,35 | 3,59 | 8,98% | 30.696.838,00 |
| 23.11.2020 | 3,43 | 3,45 | 3,26 | 3,30 | -3,79% | 30.657.580,00 |
| 20.11.2020 | 3,46 | 3,49 | 3,42 | 3,43 | -1,10% | 51.108.968,00 |
| 19.11.2020 | 3,52 | 3,53 | 3,46 | 3,46 | -3,19% | 17.376.501,00 |
| 18.11.2020 | 3,52 | 3,59 | 3,50 | 3,58 | 1,71% | 16.890.963,00 |
| 17.11.2020 | 3,50 | 3,52 | 3,42 | 3,52 | 0,57% | 16.954.292,00 |
| 16.11.2020 | 3,44 | 3,60 | 3,40 | 3,50 | 3,86% | 25.860.916,00 |
| 13.11.2020 | 3,32 | 3,41 | 3,31 | 3,37 | 0,81% | 14.696.213,00 |
| 12.11.2020 | 3,32 | 3,40 | 3,28 | 3,34 | -0,03% | 19.461.776,00 |
| 11.11.2020 | 3,40 | 3,44 | 3,30 | 3,34 | -1,30% | 22.901.843,00 |
| 10.11.2020 | 3,18 | 3,39 | 3,10 | 3,39 | 6,61% | 37.677.396,00 |
| 09.11.2020 | 2,85 | 3,19 | 2,82 | 3,18 | 13,67% | 43.866.371,00 |
| 06.11.2020 | 2,87 | 2,92 | 2,79 | 2,79 | -3,46% | 19.713.234,00 |
| 05.11.2020 | 2,90 | 2,93 | 2,86 | 2,89 | 0,28% | 12.783.235,00 |
| 04.11.2020 | 2,84 | 2,89 | 2,80 | 2,89 | -0,10% | 16.570.422,00 |
| 03.11.2020 | 2,90 | 2,92 | 2,85 | 2,89 | 0,17% | 15.244.019,00 |
| 02.11.2020 | 2,81 | 2,89 | 2,75 | 2,88 | 2,78% | 16.665.809,00 |
| 30.10.2020 | 2,80 | 2,86 | 2,75 | 2,81 | -0,28% | 18.992.109,00 |
| 29.10.2020 | 2,94 | 3,00 | 2,71 | 2,81 | -5,22% | 45.533.926,00 |
| 28.10.2020 | 2,96 | 3,00 | 2,91 | 2,97 | -0,87% | 24.956.270,00 |
| 27.10.2020 | 3,09 | 3,09 | 2,98 | 3,00 | -2,38% | 16.374.264,00 |
| 26.10.2020 | 3,03 | 3,14 | 3,01 | 3,07 | -0,23% | 12.321.436,00 |
| 23.10.2020 | 2,99 | 3,09 | 2,98 | 3,08 | 2,36% | 16.309.444,00 |
| 22.10.2020 | 2,98 | 3,01 | 2,94 | 3,00 | 0,13% | 15.228.547,00 |
| 21.10.2020 | 3,04 | 3,06 | 2,96 | 3,00 | -0,79% | 20.035.971,00 |
| 20.10.2020 | 3,01 | 3,06 | 2,93 | 3,02 | 0,57% | 19.286.983,00 |
| 19.10.2020 | 3,06 | 3,12 | 2,97 | 3,01 | -1,47% | 12.273.510,00 |
| 16.10.2020 | 3,07 | 3,11 | 2,99 | 3,05 | 0,00% | 12.240.791,00 |
| 15.10.2020 | 3,02 | 3,06 | 2,97 | 3,05 | -0,72% | 16.459.399,00 |
| 14.10.2020 | 3,07 | 3,11 | 3,02 | 3,07 | 0,56% | 9.068.124,00 |
| 13.10.2020 | 3,14 | 3,15 | 3,04 | 3,06 | -2,49% | 19.531.108,00 |
| 12.10.2020 | 3,22 | 3,26 | 3,11 | 3,14 | -1,66% | 20.745.925,00 |
| 09.10.2020 | 3,24 | 3,28 | 3,18 | 3,19 | -1,42% | 13.378.925,00 |
| 08.10.2020 | 3,17 | 3,26 | 3,16 | 3,23 | 2,80% | 13.135.643,00 |