Deutsche Märkte geschlossen

Telefónica, S.A. (0TDE.IL)

IOB - IOB Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,6935+0,0295 (+0,81%)
Börsenschluss: 06:07PM BST
Zeitraum:
25. Sept. 2021 - 25. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
05. Sept. 20224,10004,14304,05304,05854,05851.624.297
02. Sept. 20224,14004,17004,10504,14404,1440749.683
01. Sept. 20224,05054,18204,09804,11654,1165747.756
31. Aug. 20224,13054,14404,09404,13054,13051.066.664
30. Aug. 20224,09454,18204,12504,17254,1725441.982
26. Aug. 20224,21554,20204,11204,11154,11151.056.804
25. Aug. 20224,18004,21004,16504,18004,18001.191.582
24. Aug. 20224,24004,24204,17004,22504,22503.056.129
23. Aug. 20224,34004,30404,24204,29754,2975840.823
22. Aug. 20224,30004,30804,23104,23454,2345489.633
19. Aug. 20224,27454,28604,23504,28104,28101.998.710
18. Aug. 20224,25054,29004,21804,25854,25851.091.743
17. Aug. 20224,36004,37304,25304,28404,2840425.129
16. Aug. 20224,29454,36504,24804,33054,33052.791.220
15. Aug. 20224,30004,29604,22704,28504,28502.939.463
12. Aug. 20224,27054,31204,26004,28604,28601.293.152
11. Aug. 20224,29854,29204,23804,26504,26501.062.720
10. Aug. 20224,25254,35804,23004,23854,23851.085.780
09. Aug. 20224,31554,33604,25004,25854,2585464.012
08. Aug. 20224,35654,30904,25604,31254,3125541.087
05. Aug. 20224,22504,32004,18004,29154,29153.641.549
04. Aug. 20224,21154,25004,18204,22504,22501.295.480
03. Aug. 20224,30004,27904,21804,27854,27853.167.138
02. Aug. 20224,22304,33604,23104,33054,33053.938.424
01. Aug. 20224,35054,41104,24104,28004,28004.629.923
29. Juli 20224,38804,40704,32504,36904,36902.333.197
28. Juli 20224,47054,56704,34164,39254,39253.186.889
27. Juli 20224,37054,45604,38004,42704,42702.900.771
26. Juli 20224,55054,46554,39804,45354,45351.160.547
25. Juli 20224,49754,48704,40004,47054,4705593.830
22. Juli 20224,50004,52014,35304,43554,43553.168.778
21. Juli 20224,57554,56404,44904,44904,449010.684.014
20. Juli 20224,58004,65004,55204,61554,61551.284.983
19. Juli 20224,60304,64404,59104,60504,6050848.402
18. Juli 20224,61254,68404,61304,66004,66003.717.053
15. Juli 20224,75054,74504,65844,74504,74501.952.268
14. Juli 20224,85354,82504,69704,70304,70301.268.215
13. Juli 20224,64404,83304,72104,77204,7720844.012
12. Juli 20224,78754,83504,69604,80604,806028.240.386
11. Juli 20224,65054,78704,68804,71554,7155775.420
08. Juli 20224,65054,72804,64304,72104,7210485.575
07. Juli 20224,62304,72904,64594,71754,71752.143.739
06. Juli 20224,78104,94304,69004,72804,72805.308.063
05. Juli 20224,81004,95354,85504,89004,890012.470.674
04. Juli 20224,80004,95304,87304,89204,89205.472.438
01. Juli 20224,85404,87504,80904,84454,84453.497.937
30. Juni 20224,70204,87304,81204,82704,82702.763.394
29. Juni 20224,71154,85404,73904,84604,84604.945.046
28. Juni 20224,67054,85304,73704,83104,8310518.612
27. Juni 20224,68304,75304,69104,71454,714512.848.109
24. Juni 20224,64404,73904,66804,70304,7030718.473
23. Juni 20224,62004,76404,60804,71054,710517.955.630
22. Juni 20224,62004,64504,54204,64304,64301.596.534
21. Juni 20224,54504,59004,53304,53754,53756.637.490
20. Juni 20224,35054,55704,40704,50104,50104.648.349
17. Juni 20224,35054,45404,39804,43654,43651.354.730
16. Juni 20224,45054,46104,36704,41754,41751.108.577
15. Juni 20224,39054,48904,41104,43054,43051.323.193
14. Juni 20224,35054,51204,40304,43754,4375827.887
13. Juni 20224,43054,47704,40904,41254,41251.373.496
10. Juni 20224,55054,55604,43504,46204,46201.712.533
09. Juni 20224,57054,60504,55604,59254,59251.143.148
08. Juni 20224,67354,64104,59004,62104,62106.452.958
07. Juni 20224,65054,67404,61304,64704,647012.268.768
06. Juni 20224,65054,70104,65124,65054,65056.436.279
01. Juni 20224,95054,90004,76504,78554,78551.311.893
31. Mai 20224,96005,06004,95205,05155,05154.532.924
30. Mai 20224,95054,97004,89504,95054,9505534.972
27. Mai 20224,88404,97604,93604,96854,9685674.784
26. Mai 20224,96004,97404,92104,95254,95258.061.779
25. Mai 20224,84004,96804,88704,91254,91259.189.233
24. Mai 20224,73054,92004,75304,86504,8650575.095
23. Mai 20224,70004,79404,69604,71554,71554.464.588
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...