Deutsche Märkte geschlossen
DAX
12.284,19 -247,44 (-1,97%) Euro Stoxx 50
3.348,60 -78,54 (-2,29%) Dow Jones 30
29.590,41 -486,27 (-1,62%) Gold
1.651,70 -29,40 (-1,75%) EUR/USD
0,9693 -0,0145 (-1,4733%) BTC-EUR
19.484,25 -555,22 (-2,77%)
Telefónica, S.A. (0TDE.IL)
IOB - IOB Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 06:07PM BST
Zeitraum:
25. Sept. 2021 - 25. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Sept. 2022 | 3,7200 | 3,7150 | 3,6320 | 3,6935 | 3,6935 | 633.243 |
| 22. Sept. 2022 | 3,7000 | 3,7140 | 3,6540 | 3,6640 | 3,6640 | 6.502.035 |
| 21. Sept. 2022 | 3,8000 | 3,8010 | 3,6780 | 3,7060 | 3,7060 | 524.406 |
| 20. Sept. 2022 | 3,8400 | 3,8940 | 3,8012 | 3,8400 | 3,8400 | 2.933.629 |
| 16. Sept. 2022 | 3,9105 | 3,9060 | 3,8460 | 3,8880 | 3,8880 | 1.431.423 |
| 15. Sept. 2022 | 3,9640 | 3,9580 | 3,9002 | 3,9315 | 3,9315 | 1.551.171 |
| 14. Sept. 2022 | 3,9250 | 3,9500 | 3,9040 | 3,9305 | 3,9305 | 1.034.510 |
| 13. Sept. 2022 | 3,9505 | 4,0080 | 3,9490 | 3,9575 | 3,9575 | 2.180.713 |
| 12. Sept. 2022 | 3,9200 | 3,9740 | 3,9130 | 3,9260 | 3,9260 | 817.280 |
| 09. Sept. 2022 | 3,9305 | 3,9610 | 3,8930 | 3,8925 | 3,8925 | 1.281.927 |
| 08. Sept. 2022 | 4,0000 | 4,0000 | 3,8840 | 3,8965 | 3,8965 | 2.648.452 |
| 07. Sept. 2022 | 4,0505 | 4,0480 | 4,0000 | 4,0385 | 4,0385 | 1.956.756 |
| 06. Sept. 2022 | 4,0105 | 4,1140 | 4,0530 | 4,0850 | 4,0850 | 68.182.211 |
| 05. Sept. 2022 | 4,1000 | 4,1430 | 4,0530 | 4,0585 | 4,0585 | 1.624.297 |
| 02. Sept. 2022 | 4,1400 | 4,1700 | 4,1050 | 4,1440 | 4,1440 | 749.683 |
| 01. Sept. 2022 | 4,0505 | 4,1820 | 4,0980 | 4,1165 | 4,1165 | 747.756 |
| 31. Aug. 2022 | 4,1305 | 4,1440 | 4,0940 | 4,1305 | 4,1305 | 1.066.664 |
| 30. Aug. 2022 | 4,0945 | 4,1820 | 4,1250 | 4,1725 | 4,1725 | 441.982 |
| 26. Aug. 2022 | 4,2155 | 4,2020 | 4,1120 | 4,1115 | 4,1115 | 1.056.804 |
| 25. Aug. 2022 | 4,1800 | 4,2100 | 4,1650 | 4,1800 | 4,1800 | 1.191.582 |
| 24. Aug. 2022 | 4,2400 | 4,2420 | 4,1700 | 4,2250 | 4,2250 | 3.056.129 |
| 23. Aug. 2022 | 4,3400 | 4,3040 | 4,2420 | 4,2975 | 4,2975 | 840.823 |
| 22. Aug. 2022 | 4,3000 | 4,3080 | 4,2310 | 4,2345 | 4,2345 | 489.633 |
| 19. Aug. 2022 | 4,2745 | 4,2860 | 4,2350 | 4,2810 | 4,2810 | 1.998.710 |
| 18. Aug. 2022 | 4,2505 | 4,2900 | 4,2180 | 4,2585 | 4,2585 | 1.091.743 |
| 17. Aug. 2022 | 4,3600 | 4,3730 | 4,2530 | 4,2840 | 4,2840 | 425.129 |
| 16. Aug. 2022 | 4,2945 | 4,3650 | 4,2480 | 4,3305 | 4,3305 | 2.791.220 |
| 15. Aug. 2022 | 4,3000 | 4,2960 | 4,2270 | 4,2850 | 4,2850 | 2.939.463 |
| 12. Aug. 2022 | 4,2705 | 4,3120 | 4,2600 | 4,2860 | 4,2860 | 1.293.152 |
| 11. Aug. 2022 | 4,2985 | 4,2920 | 4,2380 | 4,2650 | 4,2650 | 1.062.720 |
| 10. Aug. 2022 | 4,2525 | 4,3580 | 4,2300 | 4,2385 | 4,2385 | 1.085.780 |
| 09. Aug. 2022 | 4,3155 | 4,3360 | 4,2500 | 4,2585 | 4,2585 | 464.012 |
| 08. Aug. 2022 | 4,3565 | 4,3090 | 4,2560 | 4,3125 | 4,3125 | 541.087 |
| 05. Aug. 2022 | 4,2250 | 4,3200 | 4,1800 | 4,2915 | 4,2915 | 3.641.549 |
| 04. Aug. 2022 | 4,2115 | 4,2500 | 4,1820 | 4,2250 | 4,2250 | 1.295.480 |
| 03. Aug. 2022 | 4,3000 | 4,2790 | 4,2180 | 4,2785 | 4,2785 | 3.167.138 |
| 02. Aug. 2022 | 4,2230 | 4,3360 | 4,2310 | 4,3305 | 4,3305 | 3.938.424 |
| 01. Aug. 2022 | 4,3505 | 4,4110 | 4,2410 | 4,2800 | 4,2800 | 4.629.923 |
| 29. Juli 2022 | 4,3880 | 4,4070 | 4,3250 | 4,3690 | 4,3690 | 2.333.197 |
| 28. Juli 2022 | 4,4705 | 4,5670 | 4,3416 | 4,3925 | 4,3925 | 3.186.889 |
| 27. Juli 2022 | 4,3705 | 4,4560 | 4,3800 | 4,4270 | 4,4270 | 2.900.771 |
| 26. Juli 2022 | 4,5505 | 4,4655 | 4,3980 | 4,4535 | 4,4535 | 1.160.547 |
| 25. Juli 2022 | 4,4975 | 4,4870 | 4,4000 | 4,4705 | 4,4705 | 593.830 |
| 22. Juli 2022 | 4,5000 | 4,5201 | 4,3530 | 4,4355 | 4,4355 | 3.168.778 |
| 21. Juli 2022 | 4,5755 | 4,5640 | 4,4490 | 4,4490 | 4,4490 | 10.684.014 |
| 20. Juli 2022 | 4,5800 | 4,6500 | 4,5520 | 4,6155 | 4,6155 | 1.284.983 |
| 19. Juli 2022 | 4,6030 | 4,6440 | 4,5910 | 4,6050 | 4,6050 | 848.402 |
| 18. Juli 2022 | 4,6125 | 4,6840 | 4,6130 | 4,6600 | 4,6600 | 3.717.053 |
| 15. Juli 2022 | 4,7505 | 4,7450 | 4,6584 | 4,7450 | 4,7450 | 1.952.268 |
| 14. Juli 2022 | 4,8535 | 4,8250 | 4,6970 | 4,7030 | 4,7030 | 1.268.215 |
| 13. Juli 2022 | 4,6440 | 4,8330 | 4,7210 | 4,7720 | 4,7720 | 844.012 |
| 12. Juli 2022 | 4,7875 | 4,8350 | 4,6960 | 4,8060 | 4,8060 | 28.240.386 |
| 11. Juli 2022 | 4,6505 | 4,7870 | 4,6880 | 4,7155 | 4,7155 | 775.420 |
| 08. Juli 2022 | 4,6505 | 4,7280 | 4,6430 | 4,7210 | 4,7210 | 485.575 |
| 07. Juli 2022 | 4,6230 | 4,7290 | 4,6459 | 4,7175 | 4,7175 | 2.143.739 |
| 06. Juli 2022 | 4,7810 | 4,9430 | 4,6900 | 4,7280 | 4,7280 | 5.308.063 |
| 05. Juli 2022 | 4,8100 | 4,9535 | 4,8550 | 4,8900 | 4,8900 | 12.470.674 |
| 04. Juli 2022 | 4,8000 | 4,9530 | 4,8730 | 4,8920 | 4,8920 | 5.472.438 |
| 01. Juli 2022 | 4,8540 | 4,8750 | 4,8090 | 4,8445 | 4,8445 | 3.497.937 |
| 30. Juni 2022 | 4,7020 | 4,8730 | 4,8120 | 4,8270 | 4,8270 | 2.763.394 |
| 29. Juni 2022 | 4,7115 | 4,8540 | 4,7390 | 4,8460 | 4,8460 | 4.945.046 |
| 28. Juni 2022 | 4,6705 | 4,8530 | 4,7370 | 4,8310 | 4,8310 | 518.612 |
| 27. Juni 2022 | 4,6830 | 4,7530 | 4,6910 | 4,7145 | 4,7145 | 12.848.109 |
| 24. Juni 2022 | 4,6440 | 4,7390 | 4,6680 | 4,7030 | 4,7030 | 718.473 |
| 23. Juni 2022 | 4,6200 | 4,7640 | 4,6080 | 4,7105 | 4,7105 | 17.955.630 |
| 22. Juni 2022 | 4,6200 | 4,6450 | 4,5420 | 4,6430 | 4,6430 | 1.596.534 |
| 21. Juni 2022 | 4,5450 | 4,5900 | 4,5330 | 4,5375 | 4,5375 | 6.637.490 |
| 20. Juni 2022 | 4,3505 | 4,5570 | 4,4070 | 4,5010 | 4,5010 | 4.648.349 |
| 17. Juni 2022 | 4,3505 | 4,4540 | 4,3980 | 4,4365 | 4,4365 | 1.354.730 |
| 16. Juni 2022 | 4,4505 | 4,4610 | 4,3670 | 4,4175 | 4,4175 | 1.108.577 |
| 15. Juni 2022 | 4,3905 | 4,4890 | 4,4110 | 4,4305 | 4,4305 | 1.323.193 |
| 14. Juni 2022 | 4,3505 | 4,5120 | 4,4030 | 4,4375 | 4,4375 | 827.887 |
| 13. Juni 2022 | 4,4305 | 4,4770 | 4,4090 | 4,4125 | 4,4125 | 1.373.496 |
| 10. Juni 2022 | 4,5505 | 4,5560 | 4,4350 | 4,4620 | 4,4620 | 1.712.533 |
| 09. Juni 2022 | 4,5705 | 4,6050 | 4,5560 | 4,5925 | 4,5925 | 1.143.148 |
| 08. Juni 2022 | 4,6735 | 4,6410 | 4,5900 | 4,6210 | 4,6210 | 6.452.958 |
| 07. Juni 2022 | 4,6505 | 4,6740 | 4,6130 | 4,6470 | 4,6470 | 12.268.768 |
| 06. Juni 2022 | 4,6505 | 4,7010 | 4,6512 | 4,6505 | 4,6505 | 6.436.279 |
| 01. Juni 2022 | 4,9505 | 4,9000 | 4,7650 | 4,7855 | 4,7855 | 1.311.893 |
| 31. Mai 2022 | 4,9600 | 5,0600 | 4,9520 | 5,0515 | 5,0515 | 4.532.924 |
| 30. Mai 2022 | 4,9505 | 4,9700 | 4,8950 | 4,9505 | 4,9505 | 534.972 |
| 27. Mai 2022 | 4,8840 | 4,9760 | 4,9360 | 4,9685 | 4,9685 | 674.784 |
| 26. Mai 2022 | 4,9600 | 4,9740 | 4,9210 | 4,9525 | 4,9525 | 8.061.779 |
| 25. Mai 2022 | 4,8400 | 4,9680 | 4,8870 | 4,9125 | 4,9125 | 9.189.233 |
| 24. Mai 2022 | 4,7305 | 4,9200 | 4,7530 | 4,8650 | 4,8650 | 575.095 |
| 23. Mai 2022 | 4,7000 | 4,7940 | 4,6960 | 4,7155 | 4,7155 | 4.464.588 |
| 20. Mai 2022 | 4,6935 | 4,7060 | 4,6320 | 4,6585 | 4,6585 | 860.196 |
| 19. Mai 2022 | 4,6705 | 4,7296 | 4,6200 | 4,6840 | 4,6840 | 1.386.887 |
| 18. Mai 2022 | 4,7505 | 4,7780 | 4,7170 | 4,7830 | 4,7830 | 260.511 |
| 17. Mai 2022 | 4,7600 | 4,8030 | 4,7300 | 4,7185 | 4,7185 | 1.163.026 |
| 16. Mai 2022 | 4,8000 | 4,8030 | 4,6980 | 4,6985 | 4,6985 | 1.490.418 |
| 13. Mai 2022 | 4,7505 | 4,8370 | 4,7350 | 4,7410 | 4,7410 | 2.603.214 |
| 12. Mai 2022 | 4,5105 | 4,8930 | 4,5750 | 4,8255 | 4,8255 | 4.849.607 |
| 11. Mai 2022 | 4,6000 | 4,6630 | 4,5950 | 4,6145 | 4,6145 | 1.582.651 |
| 10. Mai 2022 | 4,6000 | 4,6610 | 4,6060 | 4,6610 | 4,6610 | 438.521 |
| 09. Mai 2022 | 4,7200 | 4,7330 | 4,6260 | 4,7070 | 4,7070 | 3.990.838 |
| 06. Mai 2022 | 4,7600 | 4,7660 | 4,6890 | 4,7375 | 4,7375 | 4.747.661 |
| 05. Mai 2022 | 4,7325 | 4,7740 | 4,7180 | 4,7440 | 4,7440 | 13.209.742 |
| 04. Mai 2022 | 4,6505 | 4,7500 | 4,6400 | 4,6935 | 4,6935 | 2.982.342 |
| 03. Mai 2022 | 4,5505 | 4,6884 | 4,5850 | 4,6375 | 4,6375 | 419.535 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
