0TDE.L - Telefónica, S.A.

LSE - LSE Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Juni 20233,88003,90503,85403,87523,87521.282.526
07. Juni 20233,85053,90403,82403,88803,888051.167.330
06. Juni 20233,92003,92003,81703,84303,843068.619.930
05. Juni 20233,94903,96103,91603,92423,924218.885.290
02. Juni 20233,97653,98603,82403,89273,89272.253.950
01. Juni 20233,90003,96603,91803,92973,92971.860.782
31. Mai 20233,93453,97503,90403,96943,969436.215.540
30. Mai 20233,97453,98803,91203,91753,9175511.359
26. Mai 20233,98003,94803,89003,94503,9450352.412
25. Mai 20234,04004,00103,91503,93343,93341.298.243
24. Mai 20234,04004,02703,98403,99603,9960625.155
23. Mai 20233,98304,00003,95603,98003,98001.624.197
22. Mai 20233,92003,98403,94103,95003,9500421.704
19. Mai 20233,95053,95103,88903,92503,92501.147.353
18. Mai 20234,00003,98003,92103,94363,94361.182.373
17. Mai 20233,91453,98603,93603,93603,93602.311.171
16. Mai 20233,92603,98403,91303,95703,95701.403.530
15. Mai 20233,88003,92683,87403,92603,9260403.075
12. Mai 20233,88403,92903,87003,91213,91212.594.020
11. Mai 20233,98004,06103,82603,96243,96244.625.286
10. Mai 20234,01054,05003,99004,01074,01071.570.726
09. Mai 20233,99054,02404,00104,00704,00701.521.284
05. Mai 20233,94004,04403,98904,02204,02201.726.186
04. Mai 20234,02704,07703,98604,00644,00645.879.591
03. Mai 20234,00004,08204,02704,07244,07241.669.757
02. Mai 20234,15054,12504,03504,05884,0588921.545
28. Apr. 20234,12504,14704,08804,09044,0904620.737
27. Apr. 20234,03054,12004,04604,11904,1190438.884
26. Apr. 20233,93054,08603,96244,06704,06702.119.102
25. Apr. 20234,00004,02303,94903,97103,9710368.002
24. Apr. 20234,03554,06354,00954,01004,01008.430.634
21. Apr. 20234,07454,08304,03504,05024,0502651.306
20. Apr. 20234,10504,11104,06804,07344,07347.249.054
19. Apr. 20234,07054,11604,08004,11104,1110274.958
18. Apr. 20234,07454,11304,06504,09604,096010.439.990
17. Apr. 20234,02004,09404,04104,07104,07101.530.814
14. Apr. 20234,04004,07304,03204,04914,04912.484.125
13. Apr. 20234,02504,06604,01804,04004,0400458.764
12. Apr. 20234,10004,10004,05704,06004,0600793.815
11. Apr. 20234,06304,10004,06304,07254,0725581.564
06. Apr. 20234,00004,08404,01804,06304,0630793.581
05. Apr. 20233,96004,03553,95004,03504,035011.065.080
04. Apr. 20233,99654,00103,94503,94623,94622.087.543
03. Apr. 20234,00004,01203,97003,99703,99701.683.105
31. März 20233,89454,01303,96803,98473,9847756.282
30. März 20233,87753,97203,89983,95813,95811.251.121
29. März 20233,80003,88803,81603,82503,82504.693.710
28. März 20233,79053,84303,80003,81183,81181.650.582
27. März 20233,77853,83503,79203,81493,81498.311.293
24. März 20233,80003,80503,73803,76803,76804.310.244
23. März 20233,80003,83503,80203,81003,81002.911.664
22. März 20233,90003,86803,81503,84253,84252.494.093
21. März 20233,76003,87003,77503,84003,84004.263.421
20. März 20233,69853,76003,66303,75403,7540534.926
17. März 20233,70003,76003,67303,70203,70202.738.276
16. März 20233,73053,78403,72003,73653,736512.610.990
15. März 20233,81053,86903,73903,77753,77757.308.372
14. März 20233,79053,81903,78703,81103,811011.947.890
13. März 20233,86704,20223,79603,81003,81008.986.628
10. März 20233,87053,93203,88203,91703,91702.051.270
09. März 20233,93053,94963,92403,92903,92903.742.623
08. März 20233,94403,94303,90203,93403,934031.436.300
07. März 20233,96003,97203,92603,93303,93301.453.646
06. März 20233,91853,96703,92003,96503,96501.428.922
03. März 20233,89053,91803,86603,90003,90001.096.587
02. März 20233,89253,92203,88403,89303,8930441.076
01. März 20233,84903,99003,86003,89303,89304.785.284
28. Feb. 20233,90003,92103,83703,84903,84904.742.173
27. Feb. 20233,90003,92403,89803,91033,91032.006.037
24. Feb. 20233,89053,94703,86103,90403,90402.293.864
23. Feb. 20233,83053,95703,80703,86703,86704.109.827
22. Feb. 20233,75053,82303,74403,80903,80902.033.931
21. Feb. 20233,76003,80603,75703,76603,7660640.658
20. Feb. 20233,85053,79603,77203,78543,7854400.012
17. Feb. 20233,77053,82903,75003,81603,81603.070.024
16. Feb. 20233,71053,80403,71903,77103,77102.116.672
15. Feb. 20233,70003,70703,67103,70103,70101.535.627
14. Feb. 20233,57253,68503,56003,65283,65282.094.341
13. Feb. 20233,58003,56503,52403,53603,5360685.233
10. Feb. 20233,51053,56003,50303,55703,5570810.444
09. Feb. 20233,55153,58303,51503,52253,52251.092.982
08. Feb. 20233,50403,55603,49503,55603,55601.478.756
07. Feb. 20233,49453,49443,41703,45003,45002.031.600
06. Feb. 20233,49753,47603,43603,45103,45101.522.065
03. Feb. 20233,52003,54503,46403,46433,46431.742.354
02. Feb. 20233,50003,54803,50003,54203,54201.040.974
01. Feb. 20233,48003,50103,44903,49503,49502.970.751
31. Jan. 20233,47053,51003,47303,48903,48907.865.048
30. Jan. 20233,50003,51803,48203,50333,50331.373.692
27. Jan. 20233,49053,48143,43203,46563,46561.698.967
26. Jan. 20233,52603,50403,45103,45103,45102.651.143
25. Jan. 20233,55053,54223,43503,48233,482312.923.480
24. Jan. 20233,61053,59403,53203,54203,54204.145.471
23. Jan. 20233,58603,63203,57603,58633,58631.537.523
20. Jan. 20233,53053,57133,52303,54513,54511.413.960
19. Jan. 20233,55053,56203,50203,52203,52201.044.355
18. Jan. 20233,65053,64003,56103,56933,56932.286.123
17. Jan. 20233,66103,64203,60503,62503,62503.436.928
16. Jan. 20233,67353,66103,61203,63303,63301.658.172
13. Jan. 20233,62003,66403,61803,65133,6513310.701
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...