Deutsche Märkte schließen in 7 Stunden 25 Minuten

Telefónica, S.A. (0TDE.L)

LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,4730-0,0950 (-2,08%)
Ab 06:45PM BST. Markt geöffnet.
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20244,24004,25504,21204,23824,2382140.709
20. Mai 20244,10604,21004,14104,16864,16864.546.667
17. Mai 20244,10404,14604,09904,12004,12002.032.128
16. Mai 20244,13154,16404,10104,13004,1300541.617
15. Mai 20244,09454,19904,13204,15204,1520516.595
14. Mai 20244,14004,14404,07004,12024,12022.919.836
13. Mai 20244,16204,23704,07604,12904,12907.713.336
10. Mai 20244,15054,18204,09704,11744,11743.932.142
09. Mai 20244,21054,22804,11304,20834,20831.637.081
08. Mai 20244,20004,27304,18704,21704,217010.069.200
07. Mai 20244,28204,30504,27804,29004,2900412.296
03. Mai 20244,19554,27704,22804,23254,2325552.866
02. Mai 20244,20004,23804,13004,22304,2230156.431
01. Mai 2024------
30. Apr. 20244,24004,26304,19004,20604,20601.877.061
29. Apr. 20244,18504,26404,21804,24004,2400488.075
26. Apr. 20244,09054,23904,15404,16704,16703.655.000
25. Apr. 20244,10004,15334,06504,12934,12934.789.946
24. Apr. 20244,15054,23204,10504,13664,13663.533.959
23. Apr. 20244,06504,16604,09504,16004,16002.329.586
22. Apr. 20244,00004,21704,03204,07504,07504.548.367
19. Apr. 20243,91054,01023,94803,99703,99704.156.377
18. Apr. 20243,88003,96603,91203,95843,95842.070.476
17. Apr. 20243,85053,92303,85003,91523,91523.871.928
16. Apr. 20243,91053,91803,86403,89403,8940555.658
15. Apr. 20243,90003,95603,91503,92653,9265901.043
12. Apr. 20243,99053,96603,93103,95983,95982.523.406
11. Apr. 20243,90503,96603,90503,93353,93353.061.589
10. Apr. 20243,97053,99103,90903,96793,96796.579.340
09. Apr. 20243,98004,00003,96403,99103,99102.525.857
08. Apr. 20243,99053,98603,95403,97023,97022.418.104
05. Apr. 20244,02504,03403,95703,97253,972510.480.760
04. Apr. 20244,01454,11904,04304,07744,077414.072.540
03. Apr. 20244,05054,08904,03404,07494,07493.847.437
02. Apr. 20244,02004,11804,06204,10304,103039.171.510
28. März 20244,10004,12704,08604,08984,08987.700.787
27. März 20244,10004,11204,07004,07904,07909.661.786
26. März 20244,00004,09003,99104,00114,00112.215.557
25. März 20243,96003,99803,96503,97503,97503.784.188
22. März 20243,95054,01403,96104,00014,00011.863.980
21. März 20243,90503,97803,92703,95653,9565954.567
20. März 20243,90003,92003,89603,90803,9080300.547
19. März 20243,88003,92303,89503,90603,90607.422.322
18. März 20243,88103,93303,89103,89803,89801.706.019
15. März 20243,84003,94603,87003,91643,91642.375.197
14. März 20243,87053,91603,85303,86853,86852.592.838
13. März 20243,85053,90503,86803,88523,88523.699.563
12. März 20243,85453,90303,87103,87743,8774729.360
11. März 20243,85053,88903,78003,87703,87701.285.966
08. März 20243,82003,85603,83003,84653,84651.925.659
07. März 20243,82003,88103,82603,83303,83303.716.462
06. März 20243,80003,88703,83403,86903,869012.050.380
05. März 20243,78503,83503,80203,83403,8340989.498
04. März 20243,80003,84003,81203,82943,82942.644.635
01. März 20243,75053,88903,76503,82403,82404.756.203
29. Feb. 20243,81053,97003,79103,79303,79302.070.735
28. Feb. 20243,77053,87403,72653,84913,84916.007.307
27. Feb. 20243,73053,81503,74503,80873,80871.450.379
26. Feb. 20243,76303,79203,74803,77603,77606.136.168
23. Feb. 20243,74003,77663,71003,77523,77528.429.014
22. Feb. 20243,71053,79003,59803,72653,72652.048.511
21. Feb. 20243,67253,70703,65603,68313,68314.550.680
20. Feb. 20243,61053,67503,62703,66703,66705.810.061
19. Feb. 20243,60003,63503,51003,61103,61107.729.274
16. Feb. 20243,63053,62003,54303,57333,57331.824.574
15. Feb. 20243,56003,62903,57003,61803,61801.509.443
14. Feb. 20243,61053,60603,56303,58143,58142.160.622
13. Feb. 20243,60003,63803,57993,61843,61842.459.194
12. Feb. 20243,61053,58703,56403,58573,58572.202.011
09. Feb. 20243,62003,59503,54203,58203,58202.051.166
08. Feb. 20243,64003,59703,55203,58463,58461.862.984
07. Feb. 20243,64003,65103,58903,59573,59573.134.208
06. Feb. 20243,65353,75103,61903,64483,64481.413.346
05. Feb. 20243,70003,72903,65603,65903,6590765.997
02. Feb. 20243,72003,75403,69903,71043,71041.651.579
01. Feb. 20243,73253,80003,72603,73643,73641.104.222
31. Jan. 20243,75053,79603,74803,78103,78101.420.322
30. Jan. 20243,80003,85503,76403,80103,801010.085.920
29. Jan. 20243,76003,85503,73003,81683,8168937.336
26. Jan. 20243,75053,83603,77803,81393,8139690.878
25. Jan. 20243,77053,81403,78103,80303,80302.173.717
24. Jan. 20243,80003,85503,81253,81273,8127656.189
23. Jan. 20243,77053,84303,80403,82003,82004.267.158
22. Jan. 20243,77053,82303,78503,81303,81301.097.727
19. Jan. 20243,80003,79603,74803,77803,778027.642.980
18. Jan. 20243,71053,76703,72003,74703,7470460.579
17. Jan. 20243,73053,77503,72603,77183,77182.638.090
16. Jan. 20243,77053,80303,74503,77683,77682.578.374
15. Jan. 20243,69353,78103,72003,77783,77784.236.791
12. Jan. 20243,70003,73803,69263,72323,72328.377.355
11. Jan. 20243,72303,73003,70203,72003,720025.296.410
10. Jan. 20243,70003,74003,69803,72603,72607.310.130
09. Jan. 20243,74003,75503,70603,73103,73103.492.076
08. Jan. 20243,69453,73253,68303,71923,71922.919.899
05. Jan. 20243,70003,70303,66203,69473,69471.289.485
04. Jan. 20243,71053,76503,64403,67773,67772.462.651
03. Jan. 20243,66503,68603,58603,64883,648810.614.140
02. Jan. 20243,58503,63403,53903,62873,62876.359.916
29. Dez. 20233,52003,54703,52603,53403,5340358.419
28. Dez. 20233,55053,57403,53103,54103,54101.213.812
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...