Börse:
4,096€
0,22%
Echtzeit-Aktienkurs TELEFONICA INH. EO 1
Bid:
4,050€
Ask:
4,142€
Aktienkurse zur TELEFONICA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2021 | 4,10 | 4,14 | 4,08 | 4,11 | 0,66% | 47.835,00 |
| 11.06.2021 | 4,08 | 4,09 | 4,04 | 4,09 | 0,05% | 150.787,00 |
| 10.06.2021 | 4,00 | 4,10 | 4,00 | 4,09 | 3,21% | 290.905,00 |
| 09.06.2021 | 3,94 | 4,01 | 3,94 | 3,96 | 0,76% | 183.945,00 |
| 08.06.2021 | 3,95 | 3,97 | 3,90 | 3,93 | 1,32% | 262.937,00 |
| 07.06.2021 | 3,81 | 3,93 | 3,80 | 3,88 | 1,53% | 211.354,00 |
| 04.06.2021 | 3,87 | 3,87 | 3,80 | 3,82 | -1,96% | 170.136,00 |
| 03.06.2021 | 3,85 | 3,90 | 3,82 | 3,90 | 1,86% | 44.604,00 |
| 02.06.2021 | 3,88 | 3,88 | 3,82 | 3,82 | -1,05% | 130.014,00 |
| 01.06.2021 | 3,88 | 3,89 | 3,84 | 3,86 | -4,34% | 260.091,00 |
| 31.05.2021 | 4,07 | 4,09 | 4,02 | 4,04 | -0,23% | 310.536,00 |
| 28.05.2021 | 4,07 | 4,09 | 4,03 | 4,05 | -0,36% | 243.191,00 |
| 27.05.2021 | 4,14 | 4,15 | 4,06 | 4,06 | -1,61% | 158.576,00 |
| 26.05.2021 | 4,14 | 4,20 | 4,12 | 4,13 | -0,13% | 155.460,00 |
| 25.05.2021 | 4,14 | 4,15 | 4,12 | 4,14 | -0,66% | 81.418,00 |
| 21.05.2021 | 4,14 | 4,20 | 4,14 | 4,16 | 0,57% | 133.137,00 |
| 20.05.2021 | 4,18 | 4,19 | 4,10 | 4,14 | 0,00% | 61.951,00 |
| 19.05.2021 | 4,12 | 4,18 | 4,11 | 4,14 | -0,12% | 190.105,00 |
| 18.05.2021 | 4,16 | 4,17 | 4,09 | 4,15 | 0,50% | 171.708,00 |
| 17.05.2021 | 4,06 | 4,15 | 4,06 | 4,12 | 2,91% | 319.105,00 |
| 14.05.2021 | 3,95 | 4,02 | 3,94 | 4,01 | 2,11% | 79.435,00 |
| 13.05.2021 | 3,95 | 4,11 | 3,87 | 3,93 | -1,13% | 259.505,00 |
| 12.05.2021 | 3,96 | 3,97 | 3,91 | 3,97 | -0,28% | 139.560,00 |
| 11.05.2021 | 4,04 | 4,04 | 3,94 | 3,98 | -2,07% | 216.853,00 |
| 10.05.2021 | 3,96 | 4,08 | 3,96 | 4,07 | 3,63% | 174.476,00 |
| 07.05.2021 | 3,99 | 4,00 | 3,91 | 3,92 | -1,16% | 70.925,00 |
| 06.05.2021 | 3,95 | 3,99 | 3,93 | 3,97 | 0,93% | 75.617,00 |
| 05.05.2021 | 3,95 | 3,96 | 3,92 | 3,93 | 0,98% | 97.515,00 |
| 04.05.2021 | 3,88 | 3,99 | 3,88 | 3,89 | 0,97% | 420.007,00 |
| 03.05.2021 | 3,85 | 3,86 | 3,82 | 3,86 | -0,01% | 104.400,00 |
| 30.04.2021 | 3,85 | 3,91 | 3,85 | 3,86 | 0,27% | 97.521,00 |
| 29.04.2021 | 3,86 | 3,87 | 3,83 | 3,85 | 0,13% | 205.233,00 |
| 28.04.2021 | 3,86 | 3,87 | 3,83 | 3,84 | 0,93% | 101.008,00 |
| 27.04.2021 | 3,78 | 3,83 | 3,77 | 3,81 | 1,49% | 50.912,00 |
| 26.04.2021 | 3,68 | 3,78 | 3,67 | 3,75 | 1,11% | 194.196,00 |
| 23.04.2021 | 3,69 | 3,71 | 3,65 | 3,71 | 0,46% | 94.516,00 |
| 22.04.2021 | 3,70 | 3,71 | 3,66 | 3,69 | -0,32% | 36.981,00 |
| 21.04.2021 | 3,73 | 3,73 | 3,66 | 3,70 | -0,16% | 94.652,00 |
| 20.04.2021 | 3,75 | 3,75 | 3,67 | 3,71 | -1,93% | 211.053,00 |
| 19.04.2021 | 3,76 | 3,78 | 3,73 | 3,78 | 1,16% | 146.618,00 |
| 16.04.2021 | 3,70 | 3,75 | 3,70 | 3,74 | 1,16% | 180.571,00 |
| 15.04.2021 | 3,76 | 3,78 | 3,70 | 3,70 | -0,75% | 68.195,00 |
| 14.04.2021 | 3,72 | 3,74 | 3,69 | 3,72 | -0,63% | 172.238,00 |
| 13.04.2021 | 3,81 | 3,81 | 3,72 | 3,75 | -1,46% | 236.562,00 |
| 12.04.2021 | 3,79 | 3,83 | 3,77 | 3,80 | 0,49% | 91.186,00 |
| 09.04.2021 | 3,82 | 3,83 | 3,78 | 3,79 | -0,42% | 47.485,00 |
| 08.04.2021 | 3,81 | 3,82 | 3,78 | 3,80 | 0,03% | 146.734,00 |
| 07.04.2021 | 3,82 | 3,88 | 3,80 | 3,80 | 0,28% | 83.289,00 |
| 06.04.2021 | 3,81 | 3,84 | 3,78 | 3,79 | -0,25% | 128.504,00 |
| 01.04.2021 | 3,81 | 3,85 | 3,79 | 3,80 | -0,63% | 182.513,00 |
| 31.03.2021 | 3,89 | 3,91 | 3,82 | 3,82 | -0,55% | 221.273,00 |
| 30.03.2021 | 3,88 | 3,96 | 3,84 | 3,84 | -1,08% | 416.046,00 |
| 29.03.2021 | 3,98 | 3,98 | 3,81 | 3,89 | -3,72% | 770.301,00 |
| 26.03.2021 | 4,01 | 4,05 | 4,00 | 4,04 | 1,18% | 64.043,00 |
| 25.03.2021 | 3,97 | 4,03 | 3,95 | 3,99 | -0,23% | 288.101,00 |
| 24.03.2021 | 4,00 | 4,00 | 3,93 | 4,00 | -0,77% | 95.373,00 |
| 23.03.2021 | 3,95 | 4,06 | 3,95 | 4,03 | 1,28% | 212.924,00 |
| 22.03.2021 | 4,00 | 4,01 | 3,96 | 3,98 | -1,53% | 122.443,00 |
| 19.03.2021 | 4,08 | 4,09 | 4,02 | 4,04 | -1,82% | 119.328,00 |
| 18.03.2021 | 4,10 | 4,13 | 4,05 | 4,12 | 0,56% | 185.539,00 |
| 17.03.2021 | 4,10 | 4,12 | 4,04 | 4,09 | 0,02% | 101.544,00 |
| 16.03.2021 | 4,11 | 4,13 | 4,05 | 4,09 | 2,28% | 347.247,00 |
| 15.03.2021 | 4,02 | 4,13 | 4,00 | 4,00 | 0,88% | 365.513,00 |
| 12.03.2021 | 3,94 | 3,99 | 3,93 | 3,97 | 0,03% | 153.209,00 |
| 11.03.2021 | 3,97 | 3,98 | 3,93 | 3,96 | 0,87% | 226.884,00 |
| 10.03.2021 | 3,83 | 3,97 | 3,83 | 3,93 | 2,58% | 340.004,00 |
| 09.03.2021 | 3,88 | 3,89 | 3,76 | 3,83 | -0,75% | 237.664,00 |
| 08.03.2021 | 3,87 | 3,90 | 3,84 | 3,86 | 0,55% | 184.699,00 |
| 05.03.2021 | 3,79 | 3,87 | 3,78 | 3,84 | 1,13% | 217.670,00 |
| 04.03.2021 | 3,71 | 3,82 | 3,71 | 3,80 | 3,43% | 407.355,00 |
| 03.03.2021 | 3,74 | 3,74 | 3,65 | 3,67 | -0,33% | 150.208,00 |
| 02.03.2021 | 3,70 | 3,71 | 3,66 | 3,68 | -0,41% | 88.215,00 |
| 01.03.2021 | 3,58 | 3,70 | 3,56 | 3,70 | 4,97% | 222.700,00 |
| 26.02.2021 | 3,59 | 3,65 | 3,52 | 3,52 | -4,06% | 279.964,00 |
| 25.02.2021 | 3,71 | 3,84 | 3,64 | 3,67 | 1,21% | 605.264,00 |
| 24.02.2021 | 3,64 | 3,65 | 3,56 | 3,63 | -0,90% | 210.076,00 |
| 23.02.2021 | 3,64 | 3,70 | 3,60 | 3,66 | -0,60% | 246.004,00 |
| 22.02.2021 | 3,66 | 3,69 | 3,60 | 3,68 | -1,15% | 279.098,00 |
| 19.02.2021 | 3,73 | 3,78 | 3,71 | 3,73 | -0,64% | 73.140,00 |
| 18.02.2021 | 3,78 | 3,78 | 3,73 | 3,75 | -1,03% | 78.716,00 |
| 17.02.2021 | 3,78 | 3,80 | 3,74 | 3,79 | 0,24% | 260.617,00 |
| 16.02.2021 | 3,87 | 3,87 | 3,78 | 3,78 | 0,51% | 183.694,00 |
| 15.02.2021 | 3,79 | 3,88 | 3,76 | 3,76 | 0,43% | 389.234,00 |
| 12.02.2021 | 3,73 | 3,76 | 3,69 | 3,74 | 0,08% | 134.040,00 |
| 11.02.2021 | 3,75 | 3,77 | 3,71 | 3,74 | -0,19% | 98.039,00 |
| 10.02.2021 | 3,74 | 3,76 | 3,71 | 3,75 | -1,00% | 73.372,00 |
| 09.02.2021 | 3,74 | 3,79 | 3,72 | 3,79 | 0,13% | 171.864,00 |
| 08.02.2021 | 3,84 | 3,87 | 3,78 | 3,78 | -0,21% | 141.240,00 |
| 05.02.2021 | 3,76 | 3,82 | 3,75 | 3,79 | 0,85% | 180.432,00 |
| 04.02.2021 | 3,78 | 3,78 | 3,70 | 3,76 | 1,35% | 260.122,00 |
| 03.02.2021 | 3,66 | 3,73 | 3,63 | 3,71 | 2,69% | 240.252,00 |
| 02.02.2021 | 3,60 | 3,61 | 3,55 | 3,61 | 0,42% | 133.676,00 |
| 01.02.2021 | 3,57 | 3,60 | 3,53 | 3,60 | 1,27% | 198.034,00 |
| 29.01.2021 | 3,64 | 3,67 | 3,55 | 3,55 | -1,85% | 238.472,00 |
| 28.01.2021 | 3,67 | 3,71 | 3,57 | 3,62 | -1,90% | 261.593,00 |
| 27.01.2021 | 3,64 | 3,79 | 3,64 | 3,69 | 0,93% | 247.408,00 |
| 26.01.2021 | 3,60 | 3,68 | 3,58 | 3,65 | 2,41% | 107.560,00 |
| 25.01.2021 | 3,66 | 3,67 | 3,55 | 3,57 | -2,03% | 172.048,00 |
| 22.01.2021 | 3,66 | 3,70 | 3,61 | 3,64 | -0,55% | 204.882,00 |
| 21.01.2021 | 3,79 | 3,80 | 3,66 | 3,66 | -2,50% | 113.096,00 |