Börse:
4,070€
-0,04%
Echtzeit-Aktienkurs Telefonica S.A.
Bid:
4,047€
Ask:
4,094€
Aktienkurse zur Telefonica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 4,10 | 4,10 | 4,05 | 4,08 | 0,08% | - |
| 22.09.2021 | 4,10 | 4,12 | 4,06 | 4,07 | 0,49% | 16.174.788,00 |
| 21.09.2021 | 4,10 | 4,12 | 4,01 | 4,05 | -1,58% | 16.806.254,00 |
| 20.09.2021 | 4,12 | 4,13 | 4,08 | 4,12 | -1,29% | 17.172.158,00 |
| 17.09.2021 | 4,13 | 4,20 | 4,13 | 4,17 | 0,72% | 27.517.018,00 |
| 16.09.2021 | 4,13 | 4,18 | 4,13 | 4,14 | 0,15% | 9.635.493,00 |
| 15.09.2021 | 4,13 | 4,17 | 4,11 | 4,14 | -0,34% | 12.245.196,00 |
| 14.09.2021 | 4,16 | 4,19 | 4,13 | 4,15 | -0,29% | 7.104.027,00 |
| 13.09.2021 | 4,11 | 4,20 | 4,11 | 4,16 | 1,00% | 8.730.049,00 |
| 10.09.2021 | 4,19 | 4,20 | 4,09 | 4,12 | -1,32% | 10.077.686,00 |
| 09.09.2021 | 4,21 | 4,22 | 4,15 | 4,18 | -1,18% | 9.569.892,00 |
| 08.09.2021 | 4,20 | 4,23 | 4,16 | 4,23 | 0,40% | 9.965.858,00 |
| 07.09.2021 | 4,19 | 4,23 | 4,15 | 4,21 | 1,40% | 11.918.734,00 |
| 06.09.2021 | 4,16 | 4,17 | 4,12 | 4,15 | 0,65% | 7.904.638,00 |
| 03.09.2021 | 4,18 | 4,20 | 4,12 | 4,12 | -1,69% | 12.870.134,00 |
| 02.09.2021 | 4,23 | 4,26 | 4,19 | 4,19 | -0,87% | 13.354.398,00 |
| 01.09.2021 | 4,21 | 4,27 | 4,21 | 4,23 | 1,20% | 9.875.961,00 |
| 31.08.2021 | 4,25 | 4,26 | 4,16 | 4,18 | -1,79% | 20.271.433,00 |
| 30.08.2021 | 4,27 | 4,27 | 4,25 | 4,26 | -0,44% | 4.962.317,00 |
| 27.08.2021 | 4,25 | 4,28 | 4,23 | 4,28 | 0,59% | 6.694.156,00 |
| 26.08.2021 | 4,29 | 4,31 | 4,25 | 4,25 | -1,25% | 6.277.424,00 |
| 25.08.2021 | 4,27 | 4,31 | 4,26 | 4,31 | 1,18% | 9.308.371,00 |
| 24.08.2021 | 4,24 | 4,27 | 4,22 | 4,26 | 0,07% | 9.815.153,00 |
| 23.08.2021 | 4,28 | 4,29 | 4,23 | 4,25 | -0,12% | 6.134.401,00 |
| 20.08.2021 | 4,24 | 4,27 | 4,22 | 4,26 | 0,26% | 9.776.308,00 |
| 19.08.2021 | 4,25 | 4,29 | 4,20 | 4,25 | -1,26% | 9.426.074,00 |
| 18.08.2021 | 4,25 | 4,30 | 4,24 | 4,30 | 1,13% | 9.407.978,00 |
| 17.08.2021 | 4,22 | 4,27 | 4,19 | 4,25 | -0,09% | 9.510.434,00 |
| 16.08.2021 | 4,26 | 4,27 | 4,22 | 4,26 | -0,65% | 9.386.260,00 |
| 13.08.2021 | 4,28 | 4,32 | 4,25 | 4,28 | 0,07% | 11.652.244,00 |
| 12.08.2021 | 4,25 | 4,29 | 4,24 | 4,28 | 0,78% | 18.576.186,00 |
| 11.08.2021 | 4,19 | 4,26 | 4,18 | 4,25 | 1,36% | 13.284.863,00 |
| 10.08.2021 | 4,16 | 4,19 | 4,12 | 4,19 | 0,90% | 16.606.126,00 |
| 09.08.2021 | 4,07 | 4,15 | 4,07 | 4,15 | 1,60% | 10.301.222,00 |
| 06.08.2021 | 4,05 | 4,11 | 3,99 | 4,09 | 0,86% | 11.141.168,00 |
| 05.08.2021 | 4,05 | 4,09 | 4,03 | 4,05 | -0,12% | 14.389.623,00 |
| 04.08.2021 | 4,05 | 4,13 | 4,04 | 4,06 | 0,37% | 16.986.179,00 |
| 03.08.2021 | 3,95 | 4,06 | 3,94 | 4,04 | 2,82% | 16.736.949,00 |
| 02.08.2021 | 3,88 | 3,94 | 3,87 | 3,93 | 1,71% | 11.827.068,00 |
| 30.07.2021 | 3,77 | 3,89 | 3,77 | 3,87 | 2,19% | 19.413.770,00 |
| 29.07.2021 | 3,85 | 3,86 | 3,71 | 3,78 | -0,81% | 21.292.364,00 |
| 28.07.2021 | 3,80 | 3,84 | 3,78 | 3,81 | -0,13% | 9.160.452,00 |
| 27.07.2021 | 3,78 | 3,82 | 3,76 | 3,82 | 0,10% | 7.806.480,00 |
| 26.07.2021 | 3,74 | 3,82 | 3,72 | 3,82 | 1,46% | 10.691.240,00 |
| 23.07.2021 | 3,73 | 3,78 | 3,71 | 3,76 | 1,35% | 7.146.540,00 |
| 22.07.2021 | 3,72 | 3,76 | 3,71 | 3,71 | 0,13% | 8.435.908,00 |
| 21.07.2021 | 3,64 | 3,75 | 3,62 | 3,71 | 1,73% | 10.209.747,00 |
| 20.07.2021 | 3,65 | 3,69 | 3,60 | 3,64 | 0,28% | 7.507.282,00 |
| 19.07.2021 | 3,70 | 3,71 | 3,60 | 3,63 | -2,26% | 13.561.278,00 |
| 16.07.2021 | 3,68 | 3,72 | 3,67 | 3,72 | 0,68% | 9.699.775,00 |
| 15.07.2021 | 3,75 | 3,76 | 3,67 | 3,69 | -1,97% | 8.553.142,00 |
| 14.07.2021 | 3,77 | 3,79 | 3,74 | 3,77 | -0,21% | 8.347.190,00 |
| 13.07.2021 | 3,82 | 3,82 | 3,76 | 3,77 | -0,58% | 7.481.844,00 |
| 12.07.2021 | 3,78 | 3,80 | 3,74 | 3,80 | 0,82% | 13.593.395,00 |
| 09.07.2021 | 3,73 | 3,78 | 3,69 | 3,76 | 1,07% | 10.515.229,00 |
| 08.07.2021 | 3,76 | 3,76 | 3,68 | 3,72 | -1,27% | 16.109.116,00 |
| 07.07.2021 | 3,81 | 3,83 | 3,76 | 3,77 | -1,05% | 13.618.985,00 |
| 06.07.2021 | 3,90 | 3,92 | 3,80 | 3,81 | -2,56% | 11.284.158,00 |
| 05.07.2021 | 3,95 | 3,96 | 3,89 | 3,91 | -1,06% | 13.311.458,00 |
| 02.07.2021 | 3,96 | 3,99 | 3,93 | 3,95 | -0,23% | 9.112.818,00 |
| 01.07.2021 | 3,93 | 3,98 | 3,93 | 3,96 | 0,56% | 8.694.063,00 |
| 30.06.2021 | 3,90 | 3,95 | 3,85 | 3,94 | 0,79% | 14.336.636,00 |
| 29.06.2021 | 3,88 | 3,92 | 3,85 | 3,91 | 1,66% | 13.097.702,00 |
| 28.06.2021 | 3,92 | 3,94 | 3,85 | 3,85 | -2,14% | 11.108.859,00 |
| 25.06.2021 | 3,94 | 3,96 | 3,92 | 3,93 | 0,00% | 7.537.549,00 |
| 24.06.2021 | 3,92 | 3,94 | 3,88 | 3,93 | 0,95% | 9.597.945,00 |
| 23.06.2021 | 3,97 | 4,01 | 3,89 | 3,89 | -2,36% | 30.423.986,00 |
| 22.06.2021 | 4,00 | 4,01 | 3,95 | 3,99 | 0,13% | 9.184.647,00 |
| 21.06.2021 | 3,95 | 4,01 | 3,92 | 3,98 | 0,40% | 9.966.450,00 |
| 18.06.2021 | 4,01 | 4,02 | 3,92 | 3,97 | -1,76% | 36.236.255,00 |
| 17.06.2021 | 4,03 | 4,10 | 4,02 | 4,04 | -0,54% | 9.341.984,00 |
| 16.06.2021 | 4,10 | 4,11 | 4,05 | 4,06 | -0,66% | 9.483.148,00 |
| 15.06.2021 | 4,11 | 4,11 | 4,05 | 4,09 | -0,63% | 11.809.507,00 |
| 14.06.2021 | 4,08 | 4,15 | 4,08 | 4,11 | 0,78% | 9.077.868,00 |
| 11.06.2021 | 4,10 | 4,10 | 4,04 | 4,08 | -0,44% | 8.669.982,00 |
| 10.06.2021 | 4,01 | 4,10 | 4,00 | 4,10 | 3,30% | 21.261.772,00 |
| 09.06.2021 | 3,94 | 4,01 | 3,93 | 3,97 | 0,61% | 15.190.237,00 |
| 08.06.2021 | 3,92 | 3,97 | 3,88 | 3,94 | 1,22% | 14.203.102,00 |
| 07.06.2021 | 3,82 | 3,93 | 3,80 | 3,90 | 1,98% | 45.136.590,00 |
| 04.06.2021 | 3,87 | 3,88 | 3,81 | 3,82 | -1,42% | 14.631.472,00 |
| 03.06.2021 | 3,85 | 3,88 | 3,81 | 3,88 | 0,99% | 17.614.132,00 |
| 02.06.2021 | 3,88 | 3,89 | 3,83 | 3,84 | -0,74% | 66.363.407,00 |
| 01.06.2021 | 3,91 | 3,93 | 3,83 | 3,87 | -3,84% | 18.854.739,00 |
| 31.05.2021 | 4,06 | 4,08 | 4,02 | 4,02 | -0,31% | 38.479.337,00 |
| 28.05.2021 | 4,09 | 4,09 | 4,03 | 4,03 | -0,30% | 14.134.056,00 |
| 27.05.2021 | 4,14 | 4,18 | 4,04 | 4,04 | -2,24% | 74.845.290,00 |
| 26.05.2021 | 4,14 | 4,20 | 4,12 | 4,14 | 0,25% | 36.180.250,00 |
| 25.05.2021 | 4,17 | 4,18 | 4,12 | 4,13 | -0,92% | 45.388.595,00 |
| 24.05.2021 | 4,19 | 4,21 | 4,15 | 4,17 | -0,37% | 12.968.682,00 |
| 21.05.2021 | 4,16 | 4,20 | 4,13 | 4,18 | 1,00% | 22.563.451,00 |
| 20.05.2021 | 4,20 | 4,20 | 4,10 | 4,14 | -0,55% | 13.936.400,00 |
| 19.05.2021 | 4,14 | 4,19 | 4,10 | 4,16 | 0,37% | 15.480.908,00 |
| 18.05.2021 | 4,17 | 4,18 | 4,08 | 4,15 | -0,08% | 17.316.589,00 |
| 17.05.2021 | 4,06 | 4,16 | 4,05 | 4,15 | 3,47% | 21.765.703,00 |
| 14.05.2021 | 3,97 | 4,02 | 3,93 | 4,01 | 2,37% | 13.841.368,00 |
| 13.05.2021 | 3,98 | 4,12 | 3,86 | 3,92 | -0,46% | 22.360.039,00 |
| 12.05.2021 | 3,96 | 3,97 | 3,91 | 3,94 | -0,33% | 12.451.008,00 |
| 11.05.2021 | 4,06 | 4,06 | 3,94 | 3,95 | -2,91% | 15.306.000,00 |
| 10.05.2021 | 3,95 | 4,09 | 3,94 | 4,07 | 3,97% | 19.331.042,00 |
| 07.05.2021 | 3,99 | 4,00 | 3,91 | 3,91 | -1,38% | 12.686.973,00 |