Deutsche Märkte geschlossen

Telefónica, S.A. (0TDE.IL)

IOB - IOB Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,6585-0,0255 (-0,54%)
Börsenschluss: 06:16PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20224,69354,70604,63204,65854,6585860.196
19. Mai 20224,67054,72964,62004,68404,68401.386.887
18. Mai 20224,75054,77804,71704,78304,7830260.511
17. Mai 20224,76004,80304,73004,71854,71851.163.026
16. Mai 20224,80004,80304,69804,69854,69851.490.418
13. Mai 20224,75054,83704,73504,74104,74102.603.214
12. Mai 20224,51054,89304,57504,82554,82554.849.607
11. Mai 20224,60004,66304,59504,61454,61451.582.651
10. Mai 20224,60004,66104,60604,66104,6610438.521
09. Mai 20224,72004,73304,62604,70704,70703.990.838
06. Mai 20224,76004,76604,68904,73754,73754.747.661
05. Mai 20224,73254,77404,71804,74404,744013.209.742
04. Mai 20224,65054,75004,64004,69354,69352.982.342
03. Mai 20224,55054,68844,58504,63754,6375419.535
29. Apr. 20224,61054,70604,61704,69654,6965682.047
28. Apr. 20224,64304,70374,64004,69454,69452.021.153
27. Apr. 20224,70004,74304,67504,71454,71452.647.216
26. Apr. 20224,93754,87704,74504,76604,76603.242.680
25. Apr. 20224,79054,86604,76504,86354,86351.066.978
22. Apr. 20224,80004,89904,78004,88204,88202.030.981
21. Apr. 20224,89954,92804,83404,89004,8900522.158
20. Apr. 20224,94354,93604,85304,91854,918510.147.381
19. Apr. 20224,99705,00004,91004,97754,97759.998.676
14. Apr. 20224,95055,00004,89404,94154,9415554.265
13. Apr. 20224,82504,95304,82504,92204,92201.612.952
12. Apr. 20224,65054,82704,64004,73554,73551.607.603
11. Apr. 20224,57154,69404,61004,63254,6325560.277
08. Apr. 20224,54504,63104,56904,56404,5640620.194
07. Apr. 20224,50004,61004,51004,54304,54303.350.445
06. Apr. 20224,48204,54274,46404,48504,485010.302.268
05. Apr. 20224,41054,49704,41704,44704,44701.239.163
04. Apr. 20224,37054,43664,37904,41854,41852.389.931
01. Apr. 20224,31754,42304,36904,38204,38202.270.706
31. März 20224,40004,43204,35804,41834,4183978.775
30. März 20224,41004,41204,34304,36824,3682290.282
29. März 20224,34884,40904,31554,33774,3377973.604
28. März 20224,24004,38104,24304,32824,3282505.828
25. März 20224,04584,23994,15404,19724,19722.358.835
24. März 20224,18004,22854,16454,20004,2000785.011
23. März 20224,20304,26004,18854,25524,2552662.107
22. März 20224,22004,25604,18354,21104,2110335.956
21. März 20224,06004,21854,13304,14524,1452610.002
18. März 20224,15004,19254,11054,18924,18921.825.757
17. März 20224,13534,19654,10454,19584,19581.260.148
16. März 20224,08584,12604,05904,05824,05823.029.609
15. März 20224,00004,04903,97753,98923,9892783.725
14. März 20224,03004,05603,99954,01004,0100307.544
11. März 20223,95004,06403,96104,00454,00451.484.013
10. März 20224,00004,02503,93303,98783,98781.256.823
09. März 20223,90003,98903,91503,98203,98204.126.519
08. März 20224,07004,03953,85553,85773,85772.779.767
07. März 20223,85003,91503,72953,88253,8825666.167
04. März 20224,12004,19603,93603,94673,9467775.113
03. März 20224,31004,30754,17204,20104,2010993.082
02. März 20224,12834,33654,17404,29874,2987732.002
01. März 20224,26004,35904,23404,29154,29154.369.716
28. Feb. 20224,28304,29654,17354,28454,28451.347.066
25. Feb. 20224,17004,28204,11004,21824,21821.539.743
24. Feb. 20224,10004,28854,11004,18404,18401.257.748
23. Feb. 20224,20004,29104,22254,26674,26671.541.349
22. Feb. 20224,16004,26704,18104,21934,2193868.207
21. Feb. 20224,29004,38054,28704,35354,3535503.978
18. Feb. 20224,30004,41004,33404,38574,38571.608.532
17. Feb. 20224,33004,40654,33204,38004,3800452.178
16. Feb. 20224,30004,43804,36404,39734,39731.328.370
15. Feb. 20224,29004,41304,34704,34254,3425313.155
14. Feb. 20224,33004,40554,32104,35254,35251.927.891
11. Feb. 20224,33584,44604,36954,37874,37871.272.809
10. Feb. 20224,38004,42804,31054,40304,4030505.429
09. Feb. 20224,26204,37154,25204,29874,29873.951.803
08. Feb. 20224,23004,31154,21604,30634,30631.564.671
07. Feb. 20224,20004,21704,12404,16774,167710.432.781
04. Feb. 20224,21004,21754,13704,19934,1993375.685
03. Feb. 20224,10004,21904,13054,21454,21451.245.129
02. Feb. 20224,12004,15704,08654,08874,08871.211.787
01. Feb. 20224,20004,15904,07304,15154,1515613.302
31. Jan. 20224,20004,22804,12054,12304,12301.399.994
28. Jan. 20224,15004,17954,12104,14734,14734.495.745
27. Jan. 20224,13004,18154,08204,16054,1605230.265
26. Jan. 20224,09924,14504,08254,09724,0972669.176
25. Jan. 20224,00004,09953,98104,03924,03921.214.706
24. Jan. 20223,97004,14003,99654,01454,0145909.841
21. Jan. 20223,93004,02603,96553,96533,96531.916.478
20. Jan. 20223,99004,03753,99554,03104,031011.369.035
19. Jan. 20223,97004,07904,01904,05634,05632.321.798
18. Jan. 20223,96054,08453,98854,07404,07401.039.795
17. Jan. 20224,03204,04053,99404,02874,02872.153.417
14. Jan. 20223,95004,03203,96803,99733,99732.216.950
13. Jan. 20223,99404,01803,95503,96573,96571.262.671
12. Jan. 20223,98003,98803,95103,97533,97534.896.459
11. Jan. 20223,97784,02303,96714,00934,00932.564.859
10. Jan. 20223,90884,07253,90304,06724,06721.449.513
07. Jan. 20223,89533,91003,87253,90673,90673.198.062
06. Jan. 20223,80103,90553,81103,88673,88672.168.955
05. Jan. 20223,80203,86503,82653,85683,85686.858.043
04. Jan. 20223,89673,88403,83103,89673,8967900.633
31. Dez. 20213,88773,88773,88773,88773,8877-
30. Dez. 20213,80203,88903,84553,88773,8877333.869
29. Dez. 20213,85003,92803,90303,92303,9230831.716
24. Dez. 20213,88933,88933,88933,88933,8893-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...