Deutsche Märkte geschlossen

Telefónica, S.A. (0TDE.IL)

IOB - IOB Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,4535-0,0475 (-1,36%)
Börsenschluss: 06:12PM GMT
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20233,45903,48143,43203,45353,45351.369.755
26. Jan. 20233,52603,50403,45103,50103,50102.651.143
25. Jan. 20233,55053,54223,43503,47053,470512.923.482
24. Jan. 20233,61053,59403,53203,59153,59154.145.470
23. Jan. 20233,58603,63203,57603,58003,58001.537.523
20. Jan. 20233,53053,57133,52303,53853,53851.413.959
19. Jan. 20233,55053,56203,50203,56103,56101.044.354
18. Jan. 20233,65053,64003,56103,56703,56702.286.123
17. Jan. 20233,66103,64203,60503,63753,63753.436.927
16. Jan. 20233,67353,66103,61203,63453,63451.658.172
13. Jan. 20233,62003,66403,61803,64403,6440310.700
12. Jan. 20233,62003,65403,60003,61153,61153.995.007
11. Jan. 20233,58603,61303,57803,58303,58301.952.794
10. Jan. 20233,52003,58203,54703,56103,56108.012.970
09. Jan. 20233,55053,56403,53303,54903,5490898.650
06. Jan. 20233,53053,58103,53903,55053,550519.901.692
05. Jan. 20233,53053,54303,50403,51753,51753.322.709
04. Jan. 20233,47353,53803,47003,47253,47251.730.677
03. Jan. 20233,44403,47803,44703,44403,444014.906.896
30. Dez. 20223,43053,43303,38103,42403,4240170.614
29. Dez. 20223,35053,44703,36903,43853,4385617.680
28. Dez. 20223,36003,40893,37503,36003,36001.882.117
23. Dez. 20223,35053,40103,35203,35553,35556.417.024
22. Dez. 20223,30603,37203,33603,34703,34704.184.037
21. Dez. 20223,26003,34303,28403,28703,28702.703.948
20. Dez. 20223,24003,31503,26203,25853,258595.411.498
19. Dez. 20223,27253,29203,24303,26603,2660708.965
16. Dez. 20223,28903,28703,22003,22303,22301.809.863
15. Dez. 20223,33053,33403,29103,31153,31155.381.598
14. Dez. 20223,33553,32733,28703,32303,323012.605.142
13. Dez. 20223,38103,34003,26603,32003,32004.837.380
12. Dez. 20223,49353,78403,44303,48203,48203.520.042
09. Dez. 20223,50003,57603,35203,43353,43351.216.514
08. Dez. 20223,51053,51033,42303,43253,432585.510.538
07. Dez. 20223,59253,57603,50733,56603,56605.250.319
06. Dez. 20223,55753,57703,52403,52403,524047.625.173
05. Dez. 20223,60003,57043,53403,57353,573538.544.968
02. Dez. 20223,63453,62203,56703,61253,612519.948.076
01. Dez. 20223,64003,64503,61003,60803,6080379.204
30. Nov. 20223,55053,60893,55503,60003,60004.259.274
29. Nov. 20223,60003,60803,55603,59553,5955900.296
28. Nov. 20223,65053,65003,61003,65053,65052.065.853
25. Nov. 20223,65053,67103,64103,66203,66205.073.073
24. Nov. 20223,57053,65803,57903,59553,59552.578.464
23. Nov. 20223,59053,61803,57803,61453,6145916.707
22. Nov. 20223,59153,62103,58003,58303,5830422.506
21. Nov. 20223,55053,59603,53503,54103,5410122.009
18. Nov. 20223,51053,57503,51203,52003,52001.307.349
17. Nov. 20223,51053,50103,46303,50303,5030727.303
16. Nov. 20223,59353,54103,46503,46903,46905.016.779
15. Nov. 20223,60003,62003,52603,53353,53354.327.048
14. Nov. 20223,59453,64803,59503,59453,59455.214.527
11. Nov. 20223,61053,62503,55103,61053,61051.732.998
10. Nov. 20223,66003,68003,59803,61653,6165999.165
09. Nov. 20223,58003,61803,58303,61553,6155160.274
08. Nov. 20223,60003,65303,58303,59653,5965964.845
07. Nov. 20223,60003,63903,55403,56403,56401.067.207
04. Nov. 20223,52803,63503,44203,57053,57055.067.802
03. Nov. 20223,50003,53403,48803,53053,5305805.000
02. Nov. 20223,57753,54703,49803,51253,51251.255.618
01. Nov. 20223,51153,55503,49203,50403,5040371.367
31. Okt. 20223,43153,48503,39503,42203,4220466.284
28. Okt. 20223,30003,41303,30003,36103,36106.360.204
27. Okt. 20223,34003,33003,29603,31053,3105372.047
26. Okt. 20223,33053,34103,27403,30803,30802.369.343
25. Okt. 20223,31153,43303,24103,28603,2860865.692
24. Okt. 20223,33053,31503,25003,27053,27051.927.230
21. Okt. 20223,36003,32003,24873,25253,252515.924.294
20. Okt. 20223,38003,42403,29903,33353,33351.232.325
19. Okt. 20223,35053,42303,36203,37753,37752.035.684
18. Okt. 20223,35053,38903,35203,35153,351515.331.925
17. Okt. 20223,30003,37003,31603,32503,325011.553.060
14. Okt. 20223,33853,35303,28503,32103,3210204.714
13. Okt. 20223,29453,31703,24203,26103,26102.972.919
12. Okt. 20223,30503,33003,28003,32303,32303.292.972
11. Okt. 20223,35053,35803,30603,33853,33851.263.543
10. Okt. 20223,36003,43003,34203,35253,3525921.247
07. Okt. 20223,35353,39303,35203,35153,3515391.863
06. Okt. 20223,44503,41503,36003,37653,37651.306.736
05. Okt. 20223,54503,49003,37303,40803,40802.566.792
04. Okt. 20223,48903,51403,46803,46403,4640603.352
03. Okt. 20223,33053,48203,34603,43653,43651.113.807
30. Sept. 20223,34003,42003,35203,37753,37751.060.621
29. Sept. 20223,45053,44003,33203,36903,36902.264.420
28. Sept. 20223,54003,53103,42303,45653,45651.265.285
27. Sept. 20223,57053,59203,51533,56303,5630883.689
26. Sept. 20223,65053,66203,55803,57253,572515.123.271
23. Sept. 20223,72003,71503,63203,69353,6935633.243
22. Sept. 20223,70003,71403,65403,66403,66406.502.035
21. Sept. 20223,80003,80103,67803,70603,7060524.406
20. Sept. 20223,84003,89403,80123,84003,84002.933.629
16. Sept. 20223,91053,90603,84603,88803,88801.431.423
15. Sept. 20223,96403,95803,90023,93153,93151.551.171
14. Sept. 20223,92503,95003,90403,93053,93051.034.510
13. Sept. 20223,95054,00803,94903,95753,95752.180.713
12. Sept. 20223,92003,97403,91303,92603,9260817.280
09. Sept. 20223,93053,96103,89303,89253,89251.281.927
08. Sept. 20224,00004,00003,88403,89653,89652.648.452
07. Sept. 20224,05054,04804,00004,03854,03851.956.756
06. Sept. 20224,01054,11404,05304,08504,085068.182.211
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...