Börse:
3,844€
1,25%
Echtzeit-Aktienkurs Telefonica S.A.
Bid:
3,841€
Ask:
3,846€
Aktienkurse zur Telefonica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 3,79 | 3,86 | 3,78 | 3,86 | 1,61% | 119.582,00 |
| 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 |
| 20.01.2021 | 3,73 | 3,77 | 3,72 | 3,76 | 0,21% | 109.659,00 |
| 19.01.2021 | 3,78 | 3,81 | 3,75 | 3,75 | -0,35% | 115.333,00 |
| 18.01.2021 | 3,72 | 3,76 | 3,69 | 3,76 | 0,45% | 96.133,00 |
| 15.01.2021 | 3,84 | 3,87 | 3,73 | 3,74 | -3,63% | 178.732,00 |
| 14.01.2021 | 3,90 | 3,90 | 3,81 | 3,88 | -1,65% | 198.668,00 |
| 13.01.2021 | 3,90 | 3,99 | 3,82 | 3,95 | 9,82% | 915.955,00 |
| 12.01.2021 | 3,60 | 3,62 | 3,56 | 3,60 | 1,67% | 131.944,00 |
| 11.01.2021 | 3,55 | 3,60 | 3,47 | 3,54 | -0,87% | 191.387,00 |
| 08.01.2021 | 3,60 | 3,62 | 3,55 | 3,57 | -0,61% | 211.382,00 |
| 07.01.2021 | 3,52 | 3,60 | 3,44 | 3,59 | 3,16% | 386.757,00 |
| 06.01.2021 | 3,37 | 3,54 | 3,35 | 3,48 | 5,04% | 191.000,00 |
| 05.01.2021 | 3,28 | 3,38 | 3,27 | 3,31 | 0,39% | 156.284,00 |
| 04.01.2021 | 3,30 | 3,36 | 3,25 | 3,30 | 0,95% | 97.796,00 |
| 30.12.2020 | 3,31 | 3,31 | 3,26 | 3,27 | -0,49% | 57.868,00 |
| 29.12.2020 | 3,33 | 3,33 | 3,23 | 3,29 | 0,34% | 240.800,00 |
| 28.12.2020 | 3,41 | 3,42 | 3,27 | 3,27 | -0,33% | 135.980,00 |
| 23.12.2020 | 3,26 | 3,30 | 3,24 | 3,29 | 3,01% | 236.598,00 |
| 22.12.2020 | 3,16 | 3,20 | 3,13 | 3,19 | 0,92% | 226.993,00 |
| 21.12.2020 | 3,18 | 3,26 | 3,15 | 3,16 | -4,68% | 296.304,00 |
| 18.12.2020 | 3,32 | 3,37 | 3,31 | 3,32 | -1,13% | 95.627,00 |
| 17.12.2020 | 3,41 | 3,42 | 3,35 | 3,35 | -2,16% | 273.115,00 |
| 16.12.2020 | 3,49 | 3,51 | 3,41 | 3,43 | -0,64% | 199.994,00 |
| 15.12.2020 | 3,51 | 3,51 | 3,45 | 3,45 | -2,02% | 255.547,00 |
| 14.12.2020 | 3,59 | 3,62 | 3,52 | 3,52 | -0,56% | 267.249,00 |
| 11.12.2020 | 3,65 | 3,65 | 3,51 | 3,54 | -8,55% | 274.655,00 |
| 10.12.2020 | 3,88 | 3,94 | 3,84 | 3,87 | 0,26% | 155.814,00 |
| 09.12.2020 | 3,75 | 3,89 | 3,75 | 3,86 | 2,47% | 228.749,00 |
| 08.12.2020 | 3,77 | 3,79 | 3,75 | 3,77 | -2,13% | 153.975,00 |
| 07.12.2020 | 3,83 | 3,87 | 3,80 | 3,85 | 1,64% | 172.596,00 |
| 04.12.2020 | 3,68 | 3,83 | 3,68 | 3,79 | 3,78% | 535.890,00 |
| 03.12.2020 | 3,73 | 3,73 | 3,62 | 3,65 | -2,04% | 105.388,00 |
| 02.12.2020 | 3,68 | 3,73 | 3,63 | 3,73 | 1,58% | 131.916,00 |
| 01.12.2020 | 3,76 | 3,77 | 3,65 | 3,67 | 0,91% | 243.545,00 |
| 30.11.2020 | 3,71 | 3,71 | 3,64 | 3,64 | -2,07% | 118.002,00 |
| 27.11.2020 | 3,67 | 3,78 | 3,65 | 3,71 | 1,70% | 191.050,00 |
| 26.11.2020 | 3,69 | 3,70 | 3,65 | 3,65 | -2,25% | 71.462,00 |
| 25.11.2020 | 3,61 | 3,74 | 3,59 | 3,73 | 3,81% | 345.210,00 |
| 24.11.2020 | 3,44 | 3,60 | 3,43 | 3,60 | 9,50% | 430.725,00 |
| 23.11.2020 | 3,44 | 3,45 | 3,26 | 3,29 | -4,87% | 351.199,00 |
| 20.11.2020 | 3,47 | 3,49 | 3,42 | 3,45 | -0,12% | 81.101,00 |
| 19.11.2020 | 3,50 | 3,52 | 3,46 | 3,46 | -3,30% | 70.504,00 |
| 18.11.2020 | 3,51 | 3,59 | 3,51 | 3,58 | 2,03% | 184.110,00 |
| 17.11.2020 | 3,49 | 3,52 | 3,43 | 3,50 | 0,03% | 158.994,00 |
| 16.11.2020 | 3,43 | 3,58 | 3,40 | 3,50 | 4,22% | 194.234,00 |
| 13.11.2020 | 3,35 | 3,40 | 3,33 | 3,36 | 0,42% | 61.654,00 |
| 12.11.2020 | 3,31 | 3,40 | 3,28 | 3,35 | 0,69% | 215.400,00 |
| 11.11.2020 | 3,41 | 3,43 | 3,30 | 3,32 | -1,77% | 88.294,00 |
| 10.11.2020 | 3,20 | 3,39 | 3,13 | 3,38 | 6,62% | 527.196,00 |
| 09.11.2020 | 2,84 | 3,19 | 2,83 | 3,17 | 13,36% | 489.844,00 |
| 06.11.2020 | 2,89 | 2,92 | 2,80 | 2,80 | -3,58% | 251.600,00 |
| 05.11.2020 | 2,89 | 2,93 | 2,86 | 2,90 | 0,35% | 219.004,00 |
| 04.11.2020 | 2,84 | 2,92 | 2,80 | 2,89 | -0,10% | 153.387,00 |
| 03.11.2020 | 2,86 | 2,93 | 2,86 | 2,90 | 0,52% | 216.985,00 |
| 02.11.2020 | 2,80 | 2,90 | 2,76 | 2,88 | 2,93% | 124.044,00 |
| 30.10.2020 | 2,83 | 2,85 | 2,76 | 2,80 | -0,85% | 237.241,00 |
| 29.10.2020 | 2,97 | 2,99 | 2,72 | 2,82 | -4,85% | 488.450,00 |
| 28.10.2020 | 2,97 | 3,00 | 2,91 | 2,97 | -0,97% | 202.565,00 |
| 27.10.2020 | 3,04 | 3,08 | 2,98 | 3,00 | -2,44% | 122.529,00 |
| 26.10.2020 | 3,04 | 3,14 | 3,04 | 3,07 | 0,16% | 93.479,00 |
| 23.10.2020 | 3,01 | 3,09 | 2,99 | 3,07 | 2,17% | 56.115,00 |
| 22.10.2020 | 2,96 | 3,01 | 2,94 | 3,00 | -0,20% | 127.749,00 |
| 21.10.2020 | 3,00 | 3,05 | 2,96 | 3,01 | -0,46% | 92.667,00 |
| 20.10.2020 | 2,99 | 3,04 | 2,93 | 3,02 | 0,03% | 46.875,00 |
| 19.10.2020 | 3,08 | 3,12 | 2,97 | 3,02 | -1,15% | 114.298,00 |
| 16.10.2020 | 3,06 | 3,08 | 3,00 | 3,06 | 0,26% | 95.781,00 |
| 15.10.2020 | 3,02 | 3,06 | 2,98 | 3,05 | -0,91% | 264.212,00 |
| 14.10.2020 | 3,06 | 3,11 | 3,03 | 3,08 | 0,39% | 84.216,00 |
| 13.10.2020 | 3,16 | 3,16 | 3,04 | 3,06 | -2,42% | 269.042,00 |