Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
34.024,50 +75,09 (+0,22%) Gold
1.930,80 +0,80 (+0,04%) EUR/USD
1,0868 -0,0024 (-0,2174%) BTC-EUR
21.334,18 -26,22 (-0,12%)
Telefónica, S.A. (0TDE.IL)
IOB - IOB Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 06:12PM GMT
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 3,4590 | 3,4814 | 3,4320 | 3,4535 | 3,4535 | 1.369.755 |
| 26. Jan. 2023 | 3,5260 | 3,5040 | 3,4510 | 3,5010 | 3,5010 | 2.651.143 |
| 25. Jan. 2023 | 3,5505 | 3,5422 | 3,4350 | 3,4705 | 3,4705 | 12.923.482 |
| 24. Jan. 2023 | 3,6105 | 3,5940 | 3,5320 | 3,5915 | 3,5915 | 4.145.470 |
| 23. Jan. 2023 | 3,5860 | 3,6320 | 3,5760 | 3,5800 | 3,5800 | 1.537.523 |
| 20. Jan. 2023 | 3,5305 | 3,5713 | 3,5230 | 3,5385 | 3,5385 | 1.413.959 |
| 19. Jan. 2023 | 3,5505 | 3,5620 | 3,5020 | 3,5610 | 3,5610 | 1.044.354 |
| 18. Jan. 2023 | 3,6505 | 3,6400 | 3,5610 | 3,5670 | 3,5670 | 2.286.123 |
| 17. Jan. 2023 | 3,6610 | 3,6420 | 3,6050 | 3,6375 | 3,6375 | 3.436.927 |
| 16. Jan. 2023 | 3,6735 | 3,6610 | 3,6120 | 3,6345 | 3,6345 | 1.658.172 |
| 13. Jan. 2023 | 3,6200 | 3,6640 | 3,6180 | 3,6440 | 3,6440 | 310.700 |
| 12. Jan. 2023 | 3,6200 | 3,6540 | 3,6000 | 3,6115 | 3,6115 | 3.995.007 |
| 11. Jan. 2023 | 3,5860 | 3,6130 | 3,5780 | 3,5830 | 3,5830 | 1.952.794 |
| 10. Jan. 2023 | 3,5200 | 3,5820 | 3,5470 | 3,5610 | 3,5610 | 8.012.970 |
| 09. Jan. 2023 | 3,5505 | 3,5640 | 3,5330 | 3,5490 | 3,5490 | 898.650 |
| 06. Jan. 2023 | 3,5305 | 3,5810 | 3,5390 | 3,5505 | 3,5505 | 19.901.692 |
| 05. Jan. 2023 | 3,5305 | 3,5430 | 3,5040 | 3,5175 | 3,5175 | 3.322.709 |
| 04. Jan. 2023 | 3,4735 | 3,5380 | 3,4700 | 3,4725 | 3,4725 | 1.730.677 |
| 03. Jan. 2023 | 3,4440 | 3,4780 | 3,4470 | 3,4440 | 3,4440 | 14.906.896 |
| 30. Dez. 2022 | 3,4305 | 3,4330 | 3,3810 | 3,4240 | 3,4240 | 170.614 |
| 29. Dez. 2022 | 3,3505 | 3,4470 | 3,3690 | 3,4385 | 3,4385 | 617.680 |
| 28. Dez. 2022 | 3,3600 | 3,4089 | 3,3750 | 3,3600 | 3,3600 | 1.882.117 |
| 23. Dez. 2022 | 3,3505 | 3,4010 | 3,3520 | 3,3555 | 3,3555 | 6.417.024 |
| 22. Dez. 2022 | 3,3060 | 3,3720 | 3,3360 | 3,3470 | 3,3470 | 4.184.037 |
| 21. Dez. 2022 | 3,2600 | 3,3430 | 3,2840 | 3,2870 | 3,2870 | 2.703.948 |
| 20. Dez. 2022 | 3,2400 | 3,3150 | 3,2620 | 3,2585 | 3,2585 | 95.411.498 |
| 19. Dez. 2022 | 3,2725 | 3,2920 | 3,2430 | 3,2660 | 3,2660 | 708.965 |
| 16. Dez. 2022 | 3,2890 | 3,2870 | 3,2200 | 3,2230 | 3,2230 | 1.809.863 |
| 15. Dez. 2022 | 3,3305 | 3,3340 | 3,2910 | 3,3115 | 3,3115 | 5.381.598 |
| 14. Dez. 2022 | 3,3355 | 3,3273 | 3,2870 | 3,3230 | 3,3230 | 12.605.142 |
| 13. Dez. 2022 | 3,3810 | 3,3400 | 3,2660 | 3,3200 | 3,3200 | 4.837.380 |
| 12. Dez. 2022 | 3,4935 | 3,7840 | 3,4430 | 3,4820 | 3,4820 | 3.520.042 |
| 09. Dez. 2022 | 3,5000 | 3,5760 | 3,3520 | 3,4335 | 3,4335 | 1.216.514 |
| 08. Dez. 2022 | 3,5105 | 3,5103 | 3,4230 | 3,4325 | 3,4325 | 85.510.538 |
| 07. Dez. 2022 | 3,5925 | 3,5760 | 3,5073 | 3,5660 | 3,5660 | 5.250.319 |
| 06. Dez. 2022 | 3,5575 | 3,5770 | 3,5240 | 3,5240 | 3,5240 | 47.625.173 |
| 05. Dez. 2022 | 3,6000 | 3,5704 | 3,5340 | 3,5735 | 3,5735 | 38.544.968 |
| 02. Dez. 2022 | 3,6345 | 3,6220 | 3,5670 | 3,6125 | 3,6125 | 19.948.076 |
| 01. Dez. 2022 | 3,6400 | 3,6450 | 3,6100 | 3,6080 | 3,6080 | 379.204 |
| 30. Nov. 2022 | 3,5505 | 3,6089 | 3,5550 | 3,6000 | 3,6000 | 4.259.274 |
| 29. Nov. 2022 | 3,6000 | 3,6080 | 3,5560 | 3,5955 | 3,5955 | 900.296 |
| 28. Nov. 2022 | 3,6505 | 3,6500 | 3,6100 | 3,6505 | 3,6505 | 2.065.853 |
| 25. Nov. 2022 | 3,6505 | 3,6710 | 3,6410 | 3,6620 | 3,6620 | 5.073.073 |
| 24. Nov. 2022 | 3,5705 | 3,6580 | 3,5790 | 3,5955 | 3,5955 | 2.578.464 |
| 23. Nov. 2022 | 3,5905 | 3,6180 | 3,5780 | 3,6145 | 3,6145 | 916.707 |
| 22. Nov. 2022 | 3,5915 | 3,6210 | 3,5800 | 3,5830 | 3,5830 | 422.506 |
| 21. Nov. 2022 | 3,5505 | 3,5960 | 3,5350 | 3,5410 | 3,5410 | 122.009 |
| 18. Nov. 2022 | 3,5105 | 3,5750 | 3,5120 | 3,5200 | 3,5200 | 1.307.349 |
| 17. Nov. 2022 | 3,5105 | 3,5010 | 3,4630 | 3,5030 | 3,5030 | 727.303 |
| 16. Nov. 2022 | 3,5935 | 3,5410 | 3,4650 | 3,4690 | 3,4690 | 5.016.779 |
| 15. Nov. 2022 | 3,6000 | 3,6200 | 3,5260 | 3,5335 | 3,5335 | 4.327.048 |
| 14. Nov. 2022 | 3,5945 | 3,6480 | 3,5950 | 3,5945 | 3,5945 | 5.214.527 |
| 11. Nov. 2022 | 3,6105 | 3,6250 | 3,5510 | 3,6105 | 3,6105 | 1.732.998 |
| 10. Nov. 2022 | 3,6600 | 3,6800 | 3,5980 | 3,6165 | 3,6165 | 999.165 |
| 09. Nov. 2022 | 3,5800 | 3,6180 | 3,5830 | 3,6155 | 3,6155 | 160.274 |
| 08. Nov. 2022 | 3,6000 | 3,6530 | 3,5830 | 3,5965 | 3,5965 | 964.845 |
| 07. Nov. 2022 | 3,6000 | 3,6390 | 3,5540 | 3,5640 | 3,5640 | 1.067.207 |
| 04. Nov. 2022 | 3,5280 | 3,6350 | 3,4420 | 3,5705 | 3,5705 | 5.067.802 |
| 03. Nov. 2022 | 3,5000 | 3,5340 | 3,4880 | 3,5305 | 3,5305 | 805.000 |
| 02. Nov. 2022 | 3,5775 | 3,5470 | 3,4980 | 3,5125 | 3,5125 | 1.255.618 |
| 01. Nov. 2022 | 3,5115 | 3,5550 | 3,4920 | 3,5040 | 3,5040 | 371.367 |
| 31. Okt. 2022 | 3,4315 | 3,4850 | 3,3950 | 3,4220 | 3,4220 | 466.284 |
| 28. Okt. 2022 | 3,3000 | 3,4130 | 3,3000 | 3,3610 | 3,3610 | 6.360.204 |
| 27. Okt. 2022 | 3,3400 | 3,3300 | 3,2960 | 3,3105 | 3,3105 | 372.047 |
| 26. Okt. 2022 | 3,3305 | 3,3410 | 3,2740 | 3,3080 | 3,3080 | 2.369.343 |
| 25. Okt. 2022 | 3,3115 | 3,4330 | 3,2410 | 3,2860 | 3,2860 | 865.692 |
| 24. Okt. 2022 | 3,3305 | 3,3150 | 3,2500 | 3,2705 | 3,2705 | 1.927.230 |
| 21. Okt. 2022 | 3,3600 | 3,3200 | 3,2487 | 3,2525 | 3,2525 | 15.924.294 |
| 20. Okt. 2022 | 3,3800 | 3,4240 | 3,2990 | 3,3335 | 3,3335 | 1.232.325 |
| 19. Okt. 2022 | 3,3505 | 3,4230 | 3,3620 | 3,3775 | 3,3775 | 2.035.684 |
| 18. Okt. 2022 | 3,3505 | 3,3890 | 3,3520 | 3,3515 | 3,3515 | 15.331.925 |
| 17. Okt. 2022 | 3,3000 | 3,3700 | 3,3160 | 3,3250 | 3,3250 | 11.553.060 |
| 14. Okt. 2022 | 3,3385 | 3,3530 | 3,2850 | 3,3210 | 3,3210 | 204.714 |
| 13. Okt. 2022 | 3,2945 | 3,3170 | 3,2420 | 3,2610 | 3,2610 | 2.972.919 |
| 12. Okt. 2022 | 3,3050 | 3,3300 | 3,2800 | 3,3230 | 3,3230 | 3.292.972 |
| 11. Okt. 2022 | 3,3505 | 3,3580 | 3,3060 | 3,3385 | 3,3385 | 1.263.543 |
| 10. Okt. 2022 | 3,3600 | 3,4300 | 3,3420 | 3,3525 | 3,3525 | 921.247 |
| 07. Okt. 2022 | 3,3535 | 3,3930 | 3,3520 | 3,3515 | 3,3515 | 391.863 |
| 06. Okt. 2022 | 3,4450 | 3,4150 | 3,3600 | 3,3765 | 3,3765 | 1.306.736 |
| 05. Okt. 2022 | 3,5450 | 3,4900 | 3,3730 | 3,4080 | 3,4080 | 2.566.792 |
| 04. Okt. 2022 | 3,4890 | 3,5140 | 3,4680 | 3,4640 | 3,4640 | 603.352 |
| 03. Okt. 2022 | 3,3305 | 3,4820 | 3,3460 | 3,4365 | 3,4365 | 1.113.807 |
| 30. Sept. 2022 | 3,3400 | 3,4200 | 3,3520 | 3,3775 | 3,3775 | 1.060.621 |
| 29. Sept. 2022 | 3,4505 | 3,4400 | 3,3320 | 3,3690 | 3,3690 | 2.264.420 |
| 28. Sept. 2022 | 3,5400 | 3,5310 | 3,4230 | 3,4565 | 3,4565 | 1.265.285 |
| 27. Sept. 2022 | 3,5705 | 3,5920 | 3,5153 | 3,5630 | 3,5630 | 883.689 |
| 26. Sept. 2022 | 3,6505 | 3,6620 | 3,5580 | 3,5725 | 3,5725 | 15.123.271 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
