Deutsche Märkte schließen in 44 Minuten

Telefónica, S.A. (0TDE.L)

LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,4850+0,0120 (+0,27%)
Ab 08:35AM BST. Markt geöffnet.
Zeitraum:
19. Juli 2023 - 19. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juli 20243,99054,13104,02104,09854,09851.113.087
17. Juli 20243,95054,02003,95003,95203,95205.405.417
16. Juli 20243,99053,98603,92303,93313,9331383.406
15. Juli 20243,96004,03503,97303,99803,9980276.555
12. Juli 20244,03554,06104,02004,03404,03401.728.629
11. Juli 20244,00004,05904,00804,03004,0300323.154
10. Juli 20243,98804,02103,90603,99433,9943590.447
09. Juli 20243,99853,96103,90903,93193,9319236.901
08. Juli 20243,99054,00503,94803,97303,9730619.193
05. Juli 20243,96003,99803,95703,97303,9730221.469
04. Juli 20244,00003,99303,95403,98263,9826168.531
03. Juli 20243,91053,96903,92803,95303,9530216.905
02. Juli 20243,95153,97403,91403,92363,9236252.299
01. Juli 20243,92004,01203,94703,99993,9999468.611
28. Juni 20243,95054,00203,94703,96303,9630289.881
27. Juni 20243,96104,02103,84304,00314,0031115.383
26. Juni 20244,10004,09104,00104,01054,0105196.403
25. Juni 20244,05454,11504,01904,10404,10408.198.589
24. Juni 20244,07754,12504,04504,06984,069821.317.080
21. Juni 20244,04004,08904,01204,02504,025040.601.230
20. Juni 20243,95054,05503,98604,03934,0393109.742
19. Juni 20244,00104,01203,98003,99573,995742.617
18. Juni 20244,00004,02203,95303,99803,9980415.385
18. Juni 20240.1215 Dividende
17. Juni 20244,18004,16804,12504,15254,031099.228
14. Juni 20244,09054,12004,05804,08453,9650265.057
13. Juni 20244,23854,19904,12204,13474,01372.014.479
12. Juni 20244,32004,28904,20004,25634,1318191.000
11. Juni 20244,33054,34204,23304,31334,18709.219.782
10. Juni 20244,34004,38804,31904,34624,21917.657.214
07. Juni 20244,42004,40804,36404,39304,2645215.246
06. Juni 20244,40004,42704,38604,41804,2887330.462
05. Juni 20244,46004,48004,39104,43644,3066489.891
04. Juni 20244,37054,45804,35804,44594,315922.973.190
03. Juni 20244,30004,37404,29804,37004,2421291.573
31. Mai 20244,24004,29404,25704,28454,159111.697.800
30. Mai 20244,17054,26304,18004,25924,1346144.468
29. Mai 20244,16004,23704,18154,22444,1008122.218
28. Mai 20244,16604,21404,17604,21104,0878230.780
24. Mai 20244,16004,16404,11704,15754,035948.548
23. Mai 20244,20804,20204,16204,17904,05671.706.673
22. Mai 20244,18004,24004,17804,19224,0695213.787
21. Mai 20244,24004,25504,21204,23824,1141140.709
20. Mai 20244,10604,21004,14104,16864,04664.546.667
17. Mai 20244,10404,14604,09904,12003,99952.032.128
16. Mai 20244,13154,16404,10104,13004,0092541.617
15. Mai 20244,09454,19904,13204,15204,0305516.595
14. Mai 20244,14004,14404,07004,12023,99972.919.836
13. Mai 20244,16204,23704,07604,12904,00827.713.336
10. Mai 20244,15054,18204,09704,11743,99693.932.142
09. Mai 20244,21054,22804,11304,20834,08521.637.081
08. Mai 20244,20004,27304,18704,21704,093610.069.200
07. Mai 20244,28204,30504,27804,29004,1645412.296
03. Mai 20244,19554,27704,22804,23254,1087552.866
02. Mai 20244,20004,23804,13004,22304,0994156.431
01. Mai 2024------
30. Apr. 20244,24004,26304,19004,20604,08291.877.061
29. Apr. 20244,18504,26404,21804,24004,1159488.075
26. Apr. 20244,09054,23904,15404,16704,04513.655.000
25. Apr. 20244,10004,15334,06504,12934,00844.789.946
24. Apr. 20244,15054,23204,10504,13664,01563.533.959
23. Apr. 20244,06504,16604,09504,16004,03832.329.586
22. Apr. 20244,00004,21704,03204,07503,95584.548.367
19. Apr. 20243,91054,01023,94803,99703,88014.156.377
18. Apr. 20243,88003,96603,91203,95843,84262.070.476
17. Apr. 20243,85053,92303,85003,91523,80073.871.928
16. Apr. 20243,91053,91803,86403,89403,7801555.658
15. Apr. 20243,90003,95603,91503,92653,8116901.043
12. Apr. 20243,99053,96603,93103,95983,84392.523.406
11. Apr. 20243,90503,96603,90503,93353,81853.061.589
10. Apr. 20243,97053,99103,90903,96793,85186.579.340
09. Apr. 20243,98004,00003,96403,99103,87422.525.857
08. Apr. 20243,99053,98603,95403,97023,85412.418.104
05. Apr. 20244,02504,03403,95703,97253,856310.480.760
04. Apr. 20244,01454,11904,04304,07743,958014.072.540
03. Apr. 20244,05054,08904,03404,07493,95573.847.437
02. Apr. 20244,02004,11804,06204,10303,982939.171.510
28. März 20244,10004,12704,08604,08983,97017.700.787
27. März 20244,10004,11204,07004,07903,95979.661.786
26. März 20244,00004,09003,99104,00113,88402.215.557
25. März 20243,96003,99803,96503,97503,85873.784.188
22. März 20243,95054,01403,96104,00013,88301.863.980
21. März 20243,90503,97803,92703,95653,8408954.567
20. März 20243,90003,92003,89603,90803,7937300.547
19. März 20243,88003,92303,89503,90603,79177.422.322
18. März 20243,88103,93303,89103,89803,78391.706.019
15. März 20243,84003,94603,87003,91643,80182.375.197
14. März 20243,87053,91603,85303,86853,75532.592.838
13. März 20243,85053,90503,86803,88523,77153.699.563
12. März 20243,85453,90303,87103,87743,7640729.360
11. März 20243,85053,88903,78003,87703,76361.285.966
08. März 20243,82003,85603,83003,84653,73401.925.659
07. März 20243,82003,88103,82603,83303,72083.716.462
06. März 20243,80003,88703,83403,86903,755812.050.380
05. März 20243,78503,83503,80203,83403,7218989.498
04. März 20243,80003,84003,81203,82943,71742.644.635
01. März 20243,75053,88903,76503,82403,71214.756.203
29. Feb. 20243,81053,97003,79103,79303,68202.070.735
28. Feb. 20243,77053,87403,72653,84913,73656.007.307
27. Feb. 20243,73053,81503,74503,80873,69721.450.379
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...