Börse:
3,728€
1,57%
Echtzeit-Aktienkurs Telefonica S.A.
Bid:
3,704€
Ask:
3,752€
Aktienkurse zur Telefonica S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2021 | 3,71 | 3,74 | 3,66 | 3,73 | 0,87% | 10.035,00 |
| 20.04.2021 | 3,79 | 3,79 | 3,67 | 3,69 | -2,44% | 20.642,00 |
| 19.04.2021 | 3,83 | 3,83 | 3,72 | 3,79 | 1,12% | 12.530,00 |
| 16.04.2021 | 3,71 | 3,75 | 3,68 | 3,74 | 0,56% | 5.423,00 |
| 15.04.2021 | 3,73 | 3,78 | 3,69 | 3,72 | -0,55% | 5.993,00 |
| 14.04.2021 | 3,80 | 3,80 | 3,68 | 3,74 | -0,87% | 1.669,00 |
| 13.04.2021 | 3,80 | 3,82 | 3,71 | 3,78 | -1,72% | 17.703,00 |
| 12.04.2021 | 3,80 | 3,85 | 3,76 | 3,84 | 1,31% | 17.229,00 |
| 09.04.2021 | 3,85 | 3,85 | 3,78 | 3,79 | -0,75% | 20.230,00 |
| 08.04.2021 | 3,87 | 3,87 | 3,77 | 3,82 | -0,62% | 3.890,00 |
| 07.04.2021 | 3,87 | 3,88 | 3,80 | 3,85 | 0,29% | 4.281,00 |
| 06.04.2021 | 3,85 | 3,92 | 3,78 | 3,83 | 0,18% | 8.292,00 |
| 01.04.2021 | 3,85 | 3,85 | 3,78 | 3,83 | -0,80% | 8.469,00 |
| 31.03.2021 | 3,90 | 3,92 | 3,83 | 3,86 | -0,35% | 10.884,00 |
| 30.03.2021 | 3,92 | 3,96 | 3,84 | 3,87 | -0,74% | 2.934,00 |
| 29.03.2021 | 4,03 | 4,03 | 3,80 | 3,90 | -2,27% | 12.751,00 |
| 26.03.2021 | 4,02 | 4,06 | 3,99 | 3,99 | -1,07% | 9.283,00 |
| 25.03.2021 | 3,98 | 4,04 | 3,94 | 4,03 | 0,86% | 2.875,00 |
| 24.03.2021 | 4,02 | 4,04 | 3,93 | 4,00 | -1,22% | 9.685,00 |
| 23.03.2021 | 3,96 | 4,06 | 3,94 | 4,05 | 1,02% | 3.273,00 |
| 22.03.2021 | 4,03 | 4,08 | 3,95 | 4,01 | -1,00% | 23.036,00 |
| 19.03.2021 | 4,09 | 4,12 | 4,02 | 4,05 | -1,18% | 17.402,00 |
| 18.03.2021 | 4,07 | 4,14 | 4,05 | 4,10 | 0,21% | 33.398,00 |
| 17.03.2021 | 4,09 | 4,13 | 4,04 | 4,09 | 0,16% | 2.796,00 |
| 16.03.2021 | 4,06 | 4,13 | 4,05 | 4,08 | 0,41% | 10.391,00 |
| 15.03.2021 | 3,98 | 4,14 | 3,95 | 4,07 | 2,05% | 16.793,00 |
| 12.03.2021 | 3,96 | 4,00 | 3,92 | 3,98 | 0,57% | 30.176,00 |
| 11.03.2021 | 3,90 | 3,98 | 3,90 | 3,96 | 0,74% | 19.149,00 |
| 10.03.2021 | 3,83 | 3,98 | 3,80 | 3,93 | 3,03% | 7.477,00 |
| 09.03.2021 | 3,88 | 3,89 | 3,76 | 3,82 | -1,95% | 17.482,00 |
| 08.03.2021 | 3,84 | 3,91 | 3,84 | 3,89 | 1,26% | 22.950,00 |
| 05.03.2021 | 3,79 | 3,87 | 3,70 | 3,84 | 2,74% | 27.785,00 |
| 04.03.2021 | 3,65 | 3,82 | 3,65 | 3,74 | 1,30% | 34.169,00 |
| 03.03.2021 | 3,68 | 3,74 | 3,65 | 3,69 | -0,42% | 2.608,00 |
| 02.03.2021 | 3,66 | 3,71 | 3,66 | 3,71 | 0,80% | 8.982,00 |
| 01.03.2021 | 3,59 | 3,69 | 3,55 | 3,68 | 3,37% | 5.498,00 |
| 26.02.2021 | 3,66 | 3,69 | 3,52 | 3,56 | -3,17% | 1.111,00 |
| 25.02.2021 | 3,67 | 3,84 | 3,62 | 3,68 | -0,81% | 5.390,00 |
| 24.02.2021 | 3,63 | 3,73 | 3,55 | 3,71 | 0,46% | 15.050,00 |
| 23.02.2021 | 3,67 | 3,76 | 3,60 | 3,69 | 0,38% | 6.608,00 |
| 22.02.2021 | 3,73 | 3,73 | 3,60 | 3,68 | -1,84% | 34.408,00 |
| 19.02.2021 | 3,71 | 3,78 | 3,71 | 3,74 | -0,13% | 44.570,00 |
| 18.02.2021 | 3,75 | 3,79 | 3,73 | 3,75 | -1,15% | 10.948,00 |
| 17.02.2021 | 3,79 | 3,81 | 3,72 | 3,79 | -0,82% | 8.717,00 |
| 16.02.2021 | 3,83 | 3,87 | 3,77 | 3,82 | -0,27% | 12.788,00 |
| 15.02.2021 | 3,75 | 3,89 | 3,75 | 3,83 | 1,82% | 70.753,00 |
| 12.02.2021 | 3,76 | 3,80 | 3,68 | 3,77 | 0,57% | 5.992,00 |
| 11.02.2021 | 3,76 | 3,78 | 3,71 | 3,74 | -0,56% | 2.571,00 |
| 10.02.2021 | 3,69 | 3,79 | 3,69 | 3,77 | 1,01% | 5.957,00 |
| 09.02.2021 | 3,79 | 3,81 | 3,70 | 3,73 | -2,17% | 7.501,00 |
| 08.02.2021 | 3,78 | 3,87 | 3,78 | 3,81 | -0,07% | 9.953,00 |
| 05.02.2021 | 3,80 | 3,82 | 3,77 | 3,81 | 2,06% | 40.745,00 |
| 04.02.2021 | 3,78 | 3,78 | 3,70 | 3,74 | -0,37% | 12.996,00 |
| 03.02.2021 | 3,56 | 3,75 | 3,56 | 3,75 | 4,81% | 14.465,00 |
| 02.02.2021 | 3,56 | 3,60 | 3,56 | 3,58 | 0,00% | 5.014,00 |
| 01.02.2021 | 3,52 | 3,60 | 3,52 | 3,58 | -0,28% | 16.291,00 |
| 29.01.2021 | 3,62 | 3,63 | 3,59 | 3,59 | -0,22% | 6.891,00 |
| 28.01.2021 | 3,67 | 3,69 | 3,60 | 3,60 | -2,42% | 3.941,00 |
| 27.01.2021 | 3,62 | 3,79 | 3,62 | 3,69 | 0,77% | 10.274,00 |
| 26.01.2021 | 3,55 | 3,66 | 3,55 | 3,66 | 2,49% | 18.652,00 |
| 25.01.2021 | 3,65 | 3,67 | 3,55 | 3,57 | -1,68% | 33.796,00 |
| 22.01.2021 | 3,65 | 3,65 | 3,62 | 3,63 | -1,06% | 21.609,00 |
| 21.01.2021 | 3,79 | 3,79 | 3,66 | 3,67 | -1,56% | 12.519,00 |
| 20.01.2021 | 3,72 | 3,77 | 3,72 | 3,73 | -0,11% | 26.665,00 |
| 19.01.2021 | 3,70 | 3,82 | 3,70 | 3,73 | -0,19% | 38.271,00 |
| 18.01.2021 | 3,71 | 3,74 | 3,70 | 3,74 | -1,09% | 4.886,00 |
| 15.01.2021 | 3,90 | 3,90 | 3,73 | 3,78 | -2,58% | 19.696,00 |
| 14.01.2021 | 3,94 | 3,94 | 3,81 | 3,88 | -2,69% | 42.377,00 |
| 13.01.2021 | 3,63 | 3,99 | 3,63 | 3,99 | 9,84% | 46.337,00 |
| 12.01.2021 | 3,53 | 3,63 | 3,53 | 3,63 | 1,40% | 32.521,00 |
| 11.01.2021 | 3,56 | 3,60 | 3,54 | 3,58 | 1,47% | 151.486,00 |
| 08.01.2021 | 3,58 | 3,61 | 3,53 | 3,53 | -1,43% | 3.295,00 |
| 07.01.2021 | 3,47 | 3,58 | 3,46 | 3,58 | 1,30% | 15.509,00 |
| 06.01.2021 | 3,28 | 3,53 | 3,28 | 3,53 | 5,21% | 8.305,00 |
| 05.01.2021 | 3,26 | 3,36 | 3,26 | 3,36 | 0,66% | 4.992,00 |
| 04.01.2021 | 3,26 | 3,35 | 3,25 | 3,33 | 2,24% | 23.959,00 |
| 30.12.2020 | 3,33 | 3,33 | 3,25 | 3,26 | -0,91% | 2.153,00 |
| 29.12.2020 | 3,27 | 3,32 | 3,24 | 3,29 | -0,84% | 25.024,00 |
| 28.12.2020 | 3,37 | 3,40 | 3,29 | 3,32 | 0,33% | 13.343,00 |
| 23.12.2020 | 3,16 | 3,31 | 3,16 | 3,31 | 2,92% | 8.800,00 |
| 22.12.2020 | 3,17 | 3,26 | 3,14 | 3,21 | 0,69% | 21.681,00 |
| 21.12.2020 | 3,34 | 3,34 | 3,16 | 3,19 | -4,55% | 14.140,00 |
| 18.12.2020 | 3,37 | 3,37 | 3,32 | 3,34 | -1,07% | 2.121,00 |
| 17.12.2020 | 3,46 | 3,46 | 3,36 | 3,38 | -1,11% | 12.598,00 |
| 16.12.2020 | 3,45 | 3,52 | 3,41 | 3,42 | -1,50% | 3.734,00 |
| 15.12.2020 | 3,51 | 3,51 | 3,47 | 3,47 | -2,47% | 7.483,00 |
| 14.12.2020 | 3,51 | 3,60 | 3,50 | 3,56 | 0,54% | 36.901,00 |
| 11.12.2020 | 3,66 | 3,66 | 3,51 | 3,54 | -8,93% | 21.368,00 |
| 10.12.2020 | 3,81 | 3,94 | 3,81 | 3,89 | 0,65% | 7.352,00 |
| 09.12.2020 | 3,74 | 3,88 | 3,74 | 3,86 | 2,52% | 31.071,00 |
| 08.12.2020 | 3,83 | 3,83 | 3,73 | 3,77 | -1,95% | 30.664,00 |
| 07.12.2020 | 3,84 | 3,87 | 3,80 | 3,84 | 0,29% | 13.958,00 |
| 04.12.2020 | 3,63 | 3,83 | 3,63 | 3,83 | 5,51% | 5.764,00 |
| 03.12.2020 | 3,69 | 3,69 | 3,63 | 3,63 | -3,10% | 28,00 |
| 02.12.2020 | 3,66 | 3,75 | 3,66 | 3,75 | 1,55% | 2.241,00 |
| 01.12.2020 | 3,72 | 3,73 | 3,67 | 3,69 | 0,24% | 23.046,00 |
| 30.11.2020 | 3,75 | 3,75 | 3,65 | 3,68 | -0,84% | 9.131,00 |
| 27.11.2020 | 3,68 | 3,77 | 3,68 | 3,71 | 0,65% | 21.597,00 |
| 26.11.2020 | 3,68 | 3,71 | 3,66 | 3,69 | -1,15% | 6.610,00 |
| 25.11.2020 | 3,65 | 3,74 | 3,60 | 3,73 | 3,27% | 36.077,00 |