Börse:
3,731€
1,26%
Echtzeit-Aktienkurs TELEFONICA INH. EO 1
Bid:
3,707€
Ask:
3,754€
Aktienkurse zur TELEFONICA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 3,72 | 3,78 | 3,66 | 3,73 | 1,15% | - |
| 26.11.2020 | 3,67 | 3,71 | 3,65 | 3,68 | -0,94% | - |
| 25.11.2020 | 3,63 | 3,76 | 3,59 | 3,72 | 3,69% | - |
| 24.11.2020 | 3,37 | 3,59 | 3,37 | 3,59 | 8,80% | - |
| 23.11.2020 | 3,43 | 3,45 | 3,26 | 3,30 | -3,63% | - |
| 20.11.2020 | 3,46 | 3,49 | 3,42 | 3,42 | -1,27% | - |
| 19.11.2020 | 3,54 | 3,54 | 3,46 | 3,46 | -2,89% | - |
| 18.11.2020 | 3,47 | 3,59 | 3,47 | 3,57 | 2,16% | - |
| 17.11.2020 | 3,53 | 3,53 | 3,42 | 3,49 | -0,03% | - |
| 16.11.2020 | 3,41 | 3,59 | 3,40 | 3,49 | 3,83% | - |
| 13.11.2020 | 3,31 | 3,40 | 3,31 | 3,36 | 0,22% | - |
| 12.11.2020 | 3,26 | 3,40 | 3,26 | 3,36 | 0,72% | - |
| 11.11.2020 | 3,37 | 3,44 | 3,30 | 3,33 | -1,39% | - |
| 10.11.2020 | 3,18 | 3,39 | 3,11 | 3,38 | 6,96% | - |
| 09.11.2020 | 2,90 | 3,19 | 2,82 | 3,16 | 12,62% | - |
| 06.11.2020 | 2,92 | 2,93 | 2,80 | 2,81 | -2,97% | - |
| 05.11.2020 | 2,84 | 2,93 | 2,84 | 2,89 | 0,09% | - |
| 04.11.2020 | 2,85 | 2,89 | 2,80 | 2,89 | -0,12% | - |
| 03.11.2020 | 2,96 | 2,96 | 2,86 | 2,89 | 0,35% | - |
| 02.11.2020 | 2,79 | 2,89 | 2,75 | 2,88 | 2,93% | - |
| 30.10.2020 | 2,81 | 2,86 | 2,76 | 2,80 | -1,65% | - |
| 29.10.2020 | 2,94 | 3,00 | 2,71 | 2,85 | -3,75% | - |
| 28.10.2020 | 2,95 | 3,00 | 2,91 | 2,96 | -1,45% | - |
| 27.10.2020 | 3,05 | 3,08 | 2,98 | 3,00 | -2,45% | - |
| 26.10.2020 | 2,94 | 3,14 | 2,94 | 3,08 | 0,24% | - |
| 23.10.2020 | 2,99 | 3,09 | 2,99 | 3,07 | 2,27% | - |
| 22.10.2020 | 2,92 | 3,01 | 2,92 | 3,00 | 0,47% | - |
| 21.10.2020 | 2,99 | 3,06 | 2,96 | 2,99 | -0,85% | - |
| 20.10.2020 | 2,99 | 3,06 | 2,93 | 3,01 | -0,22% | - |
| 19.10.2020 | 3,01 | 3,12 | 2,97 | 3,02 | -1,10% | - |
| 16.10.2020 | 3,00 | 3,08 | 2,99 | 3,05 | 0,08% | - |
| 15.10.2020 | 3,06 | 3,06 | 2,97 | 3,05 | -0,97% | - |
| 14.10.2020 | 3,04 | 3,11 | 3,03 | 3,08 | 0,88% | - |
| 13.10.2020 | 3,12 | 3,15 | 3,04 | 3,05 | -2,51% | - |
| 12.10.2020 | 3,22 | 3,26 | 3,11 | 3,13 | -1,91% | - |
| 09.10.2020 | 3,23 | 3,28 | 3,18 | 3,19 | -1,57% | - |
| 08.10.2020 | 3,16 | 3,26 | 3,16 | 3,24 | 3,13% | - |
| 07.10.2020 | 3,18 | 3,27 | 3,13 | 3,15 | -2,62% | - |
| 06.10.2020 | 3,10 | 3,31 | 3,10 | 3,23 | 2,78% | - |
| 05.10.2020 | 2,88 | 3,16 | 2,88 | 3,14 | 8,59% | - |
| 02.10.2020 | 2,85 | 2,94 | 2,85 | 2,89 | 0,09% | - |
| 01.10.2020 | 2,98 | 3,06 | 2,89 | 2,89 | -1,60% | - |
| 30.09.2020 | 2,89 | 2,97 | 2,85 | 2,94 | 1,89% | - |
| 29.09.2020 | 3,02 | 3,02 | 2,88 | 2,88 | -3,72% | - |
| 28.09.2020 | 3,02 | 3,03 | 2,95 | 3,00 | 1,15% | - |
| 25.09.2020 | 3,00 | 3,05 | 2,95 | 2,96 | -0,87% | 204.982,00 |
| 24.09.2020 | 2,94 | 3,04 | 2,93 | 2,99 | 0,67% | 108.593,00 |
| 23.09.2020 | 3,03 | 3,06 | 2,97 | 2,97 | -1,98% | 159.554,00 |
| 22.09.2020 | 3,03 | 3,10 | 2,96 | 3,03 | 1,07% | 222.539,00 |
| 21.09.2020 | 3,07 | 3,07 | 2,97 | 3,00 | -3,70% | 388.392,00 |
| 18.09.2020 | 3,22 | 3,22 | 3,11 | 3,11 | -4,01% | 274.755,00 |
| 17.09.2020 | 3,22 | 3,25 | 3,17 | 3,24 | -0,34% | 290.102,00 |
| 16.09.2020 | 3,24 | 3,27 | 3,22 | 3,25 | -0,94% | 67.550,00 |
| 15.09.2020 | 3,28 | 3,29 | 3,22 | 3,28 | 0,09% | 22.606.225,00 |
| 14.09.2020 | 3,28 | 3,32 | 3,25 | 3,28 | 0,68% | 18.508.264,00 |
| 11.09.2020 | 3,27 | 3,28 | 3,19 | 3,26 | -0,37% | 16.332.017,00 |
| 10.09.2020 | 3,32 | 3,32 | 3,25 | 3,27 | -2,15% | 20.225.305,00 |
| 09.09.2020 | 3,27 | 3,35 | 3,25 | 3,34 | 2,01% | 19.566.273,00 |
| 08.09.2020 | 3,31 | 3,36 | 3,24 | 3,28 | -1,21% | 36.099.315,00 |
| 07.09.2020 | 3,31 | 3,33 | 3,22 | 3,32 | 0,61% | 21.722.994,00 |
| 04.09.2020 | 3,33 | 3,38 | 3,26 | 3,30 | -0,90% | 22.041.240,00 |
| 03.09.2020 | 3,28 | 3,39 | 3,28 | 3,33 | 1,93% | 19.075.006,00 |
| 02.09.2020 | 3,24 | 3,29 | 3,21 | 3,26 | 0,49% | 25.775.780,00 |
| 01.09.2020 | 3,35 | 3,35 | 3,20 | 3,25 | -1,93% | 38.515.622,00 |
| 31.08.2020 | 3,41 | 3,42 | 3,30 | 3,31 | -2,33% | 19.543.543,00 |
| 28.08.2020 | 3,44 | 3,47 | 3,38 | 3,39 | -1,31% | 12.441.047,00 |
| 27.08.2020 | 3,45 | 3,47 | 3,33 | 3,44 | -0,95% | 22.668.459,00 |
| 26.08.2020 | 3,50 | 3,55 | 3,45 | 3,47 | -1,34% | 10.416.140,00 |
| 25.08.2020 | 3,59 | 3,66 | 3,52 | 3,52 | -1,95% | 19.121.307,00 |
| 24.08.2020 | 3,51 | 3,59 | 3,49 | 3,59 | 2,96% | 9.715.573,00 |
| 21.08.2020 | 3,51 | 3,54 | 3,47 | 3,48 | -0,85% | 31.113.243,00 |
| 20.08.2020 | 3,57 | 3,57 | 3,48 | 3,51 | -2,71% | 13.671.690,00 |
| 19.08.2020 | 3,53 | 3,61 | 3,51 | 3,61 | 2,41% | 14.158.957,00 |
| 18.08.2020 | 3,56 | 3,61 | 3,51 | 3,53 | -1,54% | 12.288.572,00 |
| 17.08.2020 | 3,61 | 3,63 | 3,56 | 3,58 | -1,40% | 14.141.289,00 |
| 14.08.2020 | 3,64 | 3,66 | 3,55 | 3,63 | -0,68% | 12.525.039,00 |
| 13.08.2020 | 3,63 | 3,72 | 3,62 | 3,66 | 0,30% | 23.174.418,00 |
| 12.08.2020 | 3,64 | 3,73 | 3,64 | 3,65 | 0,11% | 13.521.877,00 |
| 11.08.2020 | 3,60 | 3,70 | 3,60 | 3,64 | 2,62% | 20.579.494,00 |
| 10.08.2020 | 3,52 | 3,55 | 3,45 | 3,55 | 2,22% | 14.330.804,00 |
| 07.08.2020 | 3,45 | 3,48 | 3,40 | 3,47 | 1,17% | 15.473.360,00 |
| 06.08.2020 | 3,57 | 3,57 | 3,43 | 3,43 | -3,92% | 25.745.292,00 |
| 05.08.2020 | 3,72 | 3,76 | 3,56 | 3,57 | -3,04% | 16.020.247,00 |
| 04.08.2020 | 3,60 | 3,71 | 3,60 | 3,68 | 2,31% | 15.104.045,00 |
| 03.08.2020 | 3,55 | 3,61 | 3,50 | 3,60 | 1,47% | 22.243.533,00 |
| 31.07.2020 | 3,72 | 3,74 | 3,55 | 3,55 | -4,34% | 23.900.072,00 |
| 30.07.2020 | 3,81 | 3,83 | 3,64 | 3,71 | -3,01% | 35.400.177,00 |
| 29.07.2020 | 3,80 | 3,83 | 3,72 | 3,82 | 1,06% | 20.147.639,00 |
| 28.07.2020 | 3,74 | 3,81 | 3,69 | 3,78 | 1,28% | 14.701.526,00 |
| 27.07.2020 | 3,87 | 3,87 | 3,72 | 3,74 | -3,36% | 19.468.521,00 |
| 24.07.2020 | 3,98 | 3,98 | 3,87 | 3,87 | -2,79% | 16.313.001,00 |
| 23.07.2020 | 4,04 | 4,06 | 3,96 | 3,98 | -1,61% | 14.652.579,00 |
| 22.07.2020 | 4,11 | 4,17 | 4,03 | 4,04 | -1,58% | 11.280.585,00 |
| 21.07.2020 | 4,20 | 4,22 | 4,07 | 4,11 | -1,18% | 14.987.507,00 |
| 20.07.2020 | 4,12 | 4,18 | 4,04 | 4,16 | 0,53% | 10.370.019,00 |
| 17.07.2020 | 4,12 | 4,15 | 4,06 | 4,13 | -0,36% | 12.238.171,00 |
| 16.07.2020 | 4,07 | 4,17 | 4,07 | 4,15 | 0,80% | 19.322.733,00 |
| 15.07.2020 | 4,19 | 4,20 | 3,97 | 4,12 | -1,25% | 29.914.812,00 |
| 14.07.2020 | 4,04 | 4,18 | 4,03 | 4,17 | 2,08% | 16.204.941,00 |
| 13.07.2020 | 4,06 | 4,10 | 4,03 | 4,08 | 2,10% | 16.840.843,00 |