Börse:
3,759€
1,65%
Echtzeit-Aktienkurs TELEFONICA INH. EO 1
Bid:
3,759€
Ask:
3,759€
Aktienkurse zur TELEFONICA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 3,69 | 3,76 | 3,69 | 3,76 | 1,65% | 1.102,00 |
| 26.11.2020 | 3,63 | 3,70 | 3,63 | 3,70 | 1,01% | 21.622,00 |
| 25.11.2020 | 3,61 | 3,73 | 3,61 | 3,66 | -0,49% | 18.102,00 |
| 24.11.2020 | 3,35 | 3,68 | 3,35 | 3,68 | 12,40% | 34.078,00 |
| 23.11.2020 | 3,44 | 3,44 | 3,27 | 3,27 | -5,13% | 4.582,00 |
| 20.11.2020 | 3,44 | 3,47 | 3,44 | 3,45 | -1,09% | 7.050,00 |
| 19.11.2020 | 3,51 | 3,52 | 3,48 | 3,49 | -2,19% | 4.756,00 |
| 18.11.2020 | 3,46 | 3,57 | 3,46 | 3,57 | 3,42% | 1.209,00 |
| 17.11.2020 | 3,51 | 3,51 | 3,44 | 3,45 | -1,63% | 9.238,00 |
| 16.11.2020 | 3,41 | 3,59 | 3,41 | 3,51 | 2,88% | 10.231,00 |
| 13.11.2020 | 3,30 | 3,41 | 3,30 | 3,41 | 3,75% | 21.595,00 |
| 12.11.2020 | 3,30 | 3,40 | 3,28 | 3,28 | -1,23% | 6.889,00 |
| 11.11.2020 | 3,36 | 3,40 | 3,31 | 3,33 | -1,19% | 8.318,00 |
| 10.11.2020 | 3,13 | 3,39 | 3,13 | 3,37 | 6,66% | 3.919,00 |
| 09.11.2020 | 2,86 | 3,18 | 2,86 | 3,16 | 10,74% | 84.145,00 |
| 06.11.2020 | 2,86 | 2,86 | 2,85 | 2,85 | -0,77% | 1.060,00 |
| 05.11.2020 | 2,79 | 2,91 | 2,79 | 2,87 | 2,54% | 11.910,00 |
| 04.11.2020 | 2,86 | 2,86 | 2,80 | 2,80 | -2,98% | 4.000,00 |
| 03.11.2020 | 2,85 | 2,98 | 2,85 | 2,89 | -0,24% | 21.137,00 |
| 02.11.2020 | 2,73 | 2,89 | 2,73 | 2,89 | 3,40% | 11.166,00 |
| 30.10.2020 | 2,78 | 2,82 | 2,78 | 2,80 | -1,82% | 11.755,00 |
| 29.10.2020 | 2,85 | 2,89 | 2,78 | 2,85 | -4,30% | 8.326,00 |
| 28.10.2020 | 2,90 | 2,98 | 2,90 | 2,98 | -0,77% | 2.336,00 |
| 27.10.2020 | 2,98 | 3,05 | 2,98 | 3,00 | -2,56% | 5.500,00 |
| 26.10.2020 | 2,92 | 3,12 | 2,92 | 3,08 | 0,65% | 6.264,00 |
| 23.10.2020 | 2,94 | 3,06 | 2,94 | 3,06 | 3,66% | 4.278,00 |
| 22.10.2020 | 2,96 | 2,96 | 2,95 | 2,95 | -1,99% | 1.795,00 |
| 21.10.2020 | 2,93 | 3,03 | 2,93 | 3,01 | 0,17% | - |
| 20.10.2020 | 2,93 | 3,01 | 2,93 | 3,01 | 0,03% | 539,00 |
| 19.10.2020 | 2,95 | 3,10 | 2,95 | 3,01 | -0,30% | 1.473,00 |
| 16.10.2020 | 2,95 | 3,02 | 2,95 | 3,02 | -1,79% | 1.000,00 |
| 15.10.2020 | 3,07 | 3,07 | 2,99 | 3,07 | 0,33% | 11.868,00 |
| 14.10.2020 | 3,02 | 3,06 | 3,02 | 3,06 | -0,91% | 582,00 |
| 13.10.2020 | 3,10 | 3,10 | 3,06 | 3,09 | -2,83% | 10.888,00 |
| 12.10.2020 | 3,18 | 3,22 | 3,11 | 3,18 | -2,06% | 9.471,00 |
| 09.10.2020 | 3,18 | 3,25 | 3,18 | 3,25 | -0,03% | 507,00 |
| 08.10.2020 | 3,10 | 3,25 | 3,10 | 3,25 | 2,56% | 17.190,00 |
| 07.10.2020 | 3,11 | 3,23 | 3,11 | 3,17 | -3,21% | 7.100,00 |
| 06.10.2020 | 3,04 | 3,27 | 3,04 | 3,27 | 4,21% | 4.733,00 |
| 05.10.2020 | 2,92 | 3,14 | 2,92 | 3,14 | 8,96% | 2.655,00 |
| 02.10.2020 | 2,82 | 2,92 | 2,82 | 2,88 | -1,50% | 250,00 |
| 01.10.2020 | 2,92 | 3,01 | 2,88 | 2,92 | 0,76% | 5.651,00 |
| 30.09.2020 | 2,80 | 2,90 | 2,80 | 2,90 | -0,75% | 5.187,00 |
| 29.09.2020 | 2,95 | 2,97 | 2,92 | 2,92 | -2,53% | 3.776,00 |
| 28.09.2020 | 2,92 | 3,02 | 2,92 | 3,00 | -1,22% | 700,00 |
| 25.09.2020 | 2,94 | 3,04 | 2,94 | 3,04 | -1,81% | 398,00 |
| 24.09.2020 | 2,97 | 3,09 | 2,96 | 3,09 | 2,62% | 9.778,00 |
| 23.09.2020 | 3,02 | 3,03 | 2,98 | 3,01 | -1,47% | 8.112,00 |
| 22.09.2020 | 3,00 | 3,06 | 2,96 | 3,06 | 1,09% | 12.863,00 |
| 21.09.2020 | 3,09 | 3,09 | 2,98 | 3,03 | -4,48% | 22.168,00 |
| 18.09.2020 | 3,21 | 3,21 | 3,11 | 3,17 | -1,80% | 119.269,00 |
| 17.09.2020 | 3,21 | 3,23 | 3,16 | 3,23 | -0,89% | 12.771,00 |
| 16.09.2020 | 3,28 | 3,28 | 3,23 | 3,26 | -0,82% | 12.791,00 |
| 15.09.2020 | 3,30 | 3,30 | 3,24 | 3,28 | 0,24% | 55.101,00 |
| 14.09.2020 | 3,25 | 3,29 | 3,25 | 3,27 | -0,15% | 33.250,00 |
| 11.09.2020 | 3,25 | 3,30 | 3,20 | 3,28 | 0,15% | 24.716,00 |
| 10.09.2020 | 3,32 | 3,32 | 3,27 | 3,27 | -2,68% | 6.348,00 |
| 09.09.2020 | 3,25 | 3,36 | 3,25 | 3,36 | 2,59% | 21.235,00 |
| 08.09.2020 | 3,30 | 3,34 | 3,27 | 3,28 | -0,52% | 70.824,00 |
| 07.09.2020 | 3,31 | 3,31 | 3,27 | 3,30 | 0,03% | 19.329,00 |
| 04.09.2020 | 3,34 | 3,38 | 3,26 | 3,30 | -0,57% | 7.999,00 |
| 03.09.2020 | 3,24 | 3,36 | 3,23 | 3,31 | 1,41% | 56.439,00 |
| 02.09.2020 | 3,28 | 3,29 | 3,22 | 3,27 | -0,46% | 52.889,00 |
| 01.09.2020 | 3,32 | 3,32 | 3,22 | 3,28 | -0,64% | 24.449,00 |
| 31.08.2020 | 3,45 | 3,45 | 3,30 | 3,30 | -2,62% | 12.327,00 |
| 28.08.2020 | 3,43 | 3,45 | 3,39 | 3,39 | -0,93% | 8.812,00 |
| 27.08.2020 | 3,47 | 3,47 | 3,33 | 3,43 | -1,35% | 62.705,00 |
| 26.08.2020 | 3,51 | 3,54 | 3,45 | 3,47 | -1,78% | 9.682,00 |
| 25.08.2020 | 3,56 | 3,65 | 3,54 | 3,54 | -1,26% | 114.320,00 |
| 24.08.2020 | 3,51 | 3,58 | 3,51 | 3,58 | 2,49% | 12.158,00 |
| 21.08.2020 | 3,52 | 3,54 | 3,48 | 3,49 | -0,80% | 39.370,00 |
| 20.08.2020 | 3,57 | 3,57 | 3,50 | 3,52 | -2,22% | 7.604,00 |
| 19.08.2020 | 3,52 | 3,60 | 3,52 | 3,60 | 2,16% | 3.000,00 |
| 18.08.2020 | 3,55 | 3,59 | 3,53 | 3,53 | -2,25% | 16.458,00 |
| 17.08.2020 | 3,64 | 3,64 | 3,58 | 3,61 | -0,28% | 5.669,00 |
| 14.08.2020 | 3,67 | 3,67 | 3,59 | 3,62 | -1,85% | 4.153,00 |
| 13.08.2020 | 3,63 | 3,70 | 3,63 | 3,68 | -0,51% | 6.521,00 |
| 12.08.2020 | 3,63 | 3,70 | 3,63 | 3,70 | 1,31% | 6.746,00 |
| 11.08.2020 | 3,56 | 3,69 | 3,54 | 3,66 | 3,34% | 28.147,00 |
| 10.08.2020 | 3,52 | 3,54 | 3,50 | 3,54 | 1,87% | 12.700,00 |
| 07.08.2020 | 3,47 | 3,49 | 3,41 | 3,47 | 0,61% | 78.500,00 |
| 06.08.2020 | 3,60 | 3,60 | 3,43 | 3,45 | -3,71% | 28.819,00 |
| 05.08.2020 | 3,71 | 3,73 | 3,57 | 3,58 | -2,05% | 7.209,00 |
| 04.08.2020 | 3,60 | 3,70 | 3,60 | 3,66 | 2,69% | 18.564,00 |
| 03.08.2020 | 3,65 | 3,65 | 3,51 | 3,56 | -2,12% | 18.284,00 |
| 31.07.2020 | 3,82 | 3,88 | 3,57 | 3,64 | -2,65% | 67.049,00 |
| 30.07.2020 | 3,77 | 3,80 | 3,65 | 3,74 | -1,76% | 10.910,00 |
| 29.07.2020 | 3,76 | 3,82 | 3,75 | 3,81 | 1,60% | 10.738,00 |
| 28.07.2020 | 3,74 | 3,80 | 3,70 | 3,75 | -0,45% | 17.949,00 |
| 27.07.2020 | 3,90 | 3,90 | 3,74 | 3,76 | -3,49% | 6.483,00 |
| 24.07.2020 | 3,97 | 3,97 | 3,90 | 3,90 | -1,81% | 20.030,00 |
| 23.07.2020 | 4,04 | 4,05 | 3,97 | 3,97 | -2,41% | 17.333,00 |
| 22.07.2020 | 4,12 | 4,15 | 4,07 | 4,07 | -0,46% | 18.376,00 |
| 21.07.2020 | 4,18 | 4,21 | 4,08 | 4,09 | -1,80% | 38.102,00 |
| 20.07.2020 | 4,04 | 4,16 | 4,04 | 4,16 | 1,17% | 14.078,00 |
| 17.07.2020 | 4,14 | 4,14 | 4,08 | 4,12 | -0,27% | 824,00 |
| 16.07.2020 | 4,09 | 4,17 | 4,09 | 4,13 | 0,81% | 3.146,00 |
| 15.07.2020 | 4,20 | 4,20 | 4,00 | 4,09 | -2,10% | 7.159,00 |
| 14.07.2020 | 4,08 | 4,18 | 4,05 | 4,18 | 2,38% | 33.752,00 |
| 13.07.2020 | 4,05 | 4,10 | 4,04 | 4,08 | 2,51% | 22.136,00 |