Deutsche Märkte öffnen in 3 Stunden 40 Minuten

Telefónica, S.A. (0TDE.L)

LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,4730-0,0950 (-2,08%)
Börsenschluss: 05:45PM GMT
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 20234,01554,04704,00804,03934,03936.798.744
04. Dez. 20234,01054,02103,99303,99603,99607.595.175
01. Dez. 20233,96004,01503,95403,99173,99175.273.205
30. Nov. 20233,85053,95513,88903,95443,954410.871.270
29. Nov. 20233,87053,90003,84803,87373,87373.143.807
28. Nov. 20233,85853,86083,82003,86003,86001.668.712
27. Nov. 20233,81053,85703,82603,83953,83952.376.100
24. Nov. 20233,82203,84303,80903,82903,82901.308.281
23. Nov. 20233,83053,85103,73003,83463,8346483.418
22. Nov. 20233,79053,83903,79203,82593,82591.936.908
21. Nov. 20233,82003,81603,76803,78343,78341.416.929
20. Nov. 20233,72003,80203,74903,79903,7990877.722
17. Nov. 20233,72003,76503,72603,75303,75302.777.769
16. Nov. 20233,72003,74103,71203,72073,720710.081.890
15. Nov. 20233,75853,75603,70303,70843,70842.107.998
14. Nov. 20233,76003,76503,72903,75403,75401.150.934
13. Nov. 20233,75053,75703,72403,74943,74941.406.559
10. Nov. 20233,72003,74003,68703,70603,70602.421.738
09. Nov. 20233,71053,72603,65903,69033,69033.161.821
08. Nov. 20233,76003,82203,62303,68803,68804.786.945
07. Nov. 20233,70103,72303,61603,67323,67321.097.442
06. Nov. 20233,76003,76503,71803,72503,72502.607.464
03. Nov. 20233,68903,75603,59003,75303,75302.096.589
02. Nov. 20233,65853,67403,55103,65253,65251.196.505
01. Nov. 20233,69053,64303,59503,59733,59732.014.839
31. Okt. 20233,69053,68003,59503,64753,64752.688.563
30. Okt. 20233,61053,67603,56003,65743,65745.879.502
27. Okt. 20233,61653,60303,55103,58333,58333.038.857
26. Okt. 20233,56003,56703,53503,55143,55142.604.855
25. Okt. 20233,62003,63403,55603,59513,59516.122.511
24. Okt. 20233,65053,67803,61293,66093,66096.686.623
23. Okt. 20233,69753,73403,66103,68703,68702.056.080
20. Okt. 20233,77553,78603,67703,69963,69962.360.471
19. Okt. 20233,80503,83903,76403,80243,80243.031.041
18. Okt. 20233,80003,88503,83603,84803,8480370.173
17. Okt. 20233,80003,86303,83003,84823,84821.224.990
16. Okt. 20233,80003,85903,81803,84203,8420278.444
13. Okt. 20233,81053,87903,83003,84043,8404468.877
12. Okt. 20233,80103,87203,82803,84453,8445531.416
11. Okt. 20233,80003,89503,83703,86703,86701.154.014
10. Okt. 20233,80003,88203,84503,87983,8798775.144
09. Okt. 20233,70003,82103,76203,81373,81375.285.381
06. Okt. 20233,80103,82403,73603,76923,76921.141.381
05. Okt. 20233,82503,79503,72703,78503,7850618.998
04. Okt. 20233,76703,79403,73503,75003,75003.099.061
03. Okt. 20233,80903,83603,74803,77183,77182.111.064
02. Okt. 20233,86003,88503,81603,82303,82301.552.878
29. Sept. 20233,96003,88603,82603,86013,86012.712.226
28. Sept. 20233,90003,90103,84303,86803,86801.056.424
27. Sept. 20233,90003,92703,84903,86503,86501.227.341
26. Sept. 20233,99053,96003,91103,93123,93122.316.528
25. Sept. 20234,01054,03703,93003,95443,95443.292.725
22. Sept. 20234,09054,06404,02704,04274,04272.847.370
21. Sept. 20234,03054,09004,04104,08004,08002.238.426
20. Sept. 20233,99054,09804,02504,08844,08842.511.430
19. Sept. 20233,99054,03303,99004,00824,00825.029.521
18. Sept. 20233,90003,99703,92703,98663,9866882.105
15. Sept. 20233,95053,99703,93103,93603,93604.292.546
14. Sept. 20233,95053,94903,87203,94563,94562.201.199
13. Sept. 20233,95053,97303,91803,96103,96104.865.021
12. Sept. 20233,90003,97303,90703,93803,93805.903.631
11. Sept. 20233,85053,90503,86203,89403,89401.328.839
08. Sept. 20233,88003,86603,83603,84603,84601.237.511
07. Sept. 20233,85053,84303,77203,83903,8390315.940
06. Sept. 20233,90003,88703,75703,80803,80803.091.372
05. Sept. 20233,82003,77003,71203,75163,751650.384.300
04. Sept. 20233,80003,84203,73803,75303,75306.762.980
01. Sept. 20233,80003,85003,82503,83703,83703.105.162
31. Aug. 20233,82003,86203,81603,84903,84905.420.962
30. Aug. 20233,80003,84453,79103,81603,81601.059.590
29. Aug. 20233,73053,80303,75903,79443,79443.893.811
25. Aug. 20233,67753,72203,68003,69653,6965347.658
24. Aug. 20233,68003,69803,67503,68903,6890191.249
23. Aug. 20233,65053,66503,61743,64843,64842.571.464
22. Aug. 20233,61053,64603,60103,62303,6230950.205
21. Aug. 20233,55753,65203,60203,64003,64004.293.524
18. Aug. 20233,60003,63603,58503,60763,60761.863.133
17. Aug. 20233,62003,60343,57503,60253,60251.210.600
16. Aug. 20233,65053,60703,57803,58453,58451.067.332
15. Aug. 20233,65553,66503,61203,62203,62201.032.891
14. Aug. 20233,62403,65903,63003,64923,649218.876.210
11. Aug. 20233,65053,66403,62503,63403,6340993.986
10. Aug. 20233,58203,64603,57903,62733,62732.036.481
09. Aug. 20233,54203,57603,52903,56233,56231.638.629
08. Aug. 20233,52003,52403,48603,50353,5035505.893
07. Aug. 20233,56003,53403,50003,52803,5280885.022
04. Aug. 20233,59753,54703,50703,51133,51132.128.691
03. Aug. 20233,57853,57003,50803,51633,516310.338.400
02. Aug. 20233,82003,81903,53203,57963,579618.002.130
01. Aug. 20233,87453,89503,82203,82363,82362.630.386
31. Juli 20233,90003,93303,87623,89103,89102.089.453
28. Juli 20233,90103,96303,92203,92303,92304.307.558
27. Juli 20233,81353,95503,83903,93553,93559.273.744
26. Juli 20233,79653,82003,75203,78503,78504.654.180
25. Juli 20233,77053,77403,73803,74903,74903.137.120
24. Juli 20233,70003,79903,68893,74203,74201.516.929
21. Juli 20233,66003,73003,67603,71913,71911.741.461
20. Juli 20233,68003,70003,64403,68503,685019.248.110
19. Juli 20233,63053,65603,62103,65003,6500595.814
18. Juli 20233,68003,66003,57003,62073,62072.801.937
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...