Deutsche Märkte öffnen in 3 Stunden 40 Minuten
Nikkei 225
33.355,02 +579,20 (+1,77%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.569,16 +1.886,38 (+4,88%) CMC Crypto 200
895,38 +34,84 (+4,05%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Telefónica, S.A. (0TDE.L)
LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:45PM GMT
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Dez. 2023 | 4,0155 | 4,0470 | 4,0080 | 4,0393 | 4,0393 | 6.798.744 |
| 04. Dez. 2023 | 4,0105 | 4,0210 | 3,9930 | 3,9960 | 3,9960 | 7.595.175 |
| 01. Dez. 2023 | 3,9600 | 4,0150 | 3,9540 | 3,9917 | 3,9917 | 5.273.205 |
| 30. Nov. 2023 | 3,8505 | 3,9551 | 3,8890 | 3,9544 | 3,9544 | 10.871.270 |
| 29. Nov. 2023 | 3,8705 | 3,9000 | 3,8480 | 3,8737 | 3,8737 | 3.143.807 |
| 28. Nov. 2023 | 3,8585 | 3,8608 | 3,8200 | 3,8600 | 3,8600 | 1.668.712 |
| 27. Nov. 2023 | 3,8105 | 3,8570 | 3,8260 | 3,8395 | 3,8395 | 2.376.100 |
| 24. Nov. 2023 | 3,8220 | 3,8430 | 3,8090 | 3,8290 | 3,8290 | 1.308.281 |
| 23. Nov. 2023 | 3,8305 | 3,8510 | 3,7300 | 3,8346 | 3,8346 | 483.418 |
| 22. Nov. 2023 | 3,7905 | 3,8390 | 3,7920 | 3,8259 | 3,8259 | 1.936.908 |
| 21. Nov. 2023 | 3,8200 | 3,8160 | 3,7680 | 3,7834 | 3,7834 | 1.416.929 |
| 20. Nov. 2023 | 3,7200 | 3,8020 | 3,7490 | 3,7990 | 3,7990 | 877.722 |
| 17. Nov. 2023 | 3,7200 | 3,7650 | 3,7260 | 3,7530 | 3,7530 | 2.777.769 |
| 16. Nov. 2023 | 3,7200 | 3,7410 | 3,7120 | 3,7207 | 3,7207 | 10.081.890 |
| 15. Nov. 2023 | 3,7585 | 3,7560 | 3,7030 | 3,7084 | 3,7084 | 2.107.998 |
| 14. Nov. 2023 | 3,7600 | 3,7650 | 3,7290 | 3,7540 | 3,7540 | 1.150.934 |
| 13. Nov. 2023 | 3,7505 | 3,7570 | 3,7240 | 3,7494 | 3,7494 | 1.406.559 |
| 10. Nov. 2023 | 3,7200 | 3,7400 | 3,6870 | 3,7060 | 3,7060 | 2.421.738 |
| 09. Nov. 2023 | 3,7105 | 3,7260 | 3,6590 | 3,6903 | 3,6903 | 3.161.821 |
| 08. Nov. 2023 | 3,7600 | 3,8220 | 3,6230 | 3,6880 | 3,6880 | 4.786.945 |
| 07. Nov. 2023 | 3,7010 | 3,7230 | 3,6160 | 3,6732 | 3,6732 | 1.097.442 |
| 06. Nov. 2023 | 3,7600 | 3,7650 | 3,7180 | 3,7250 | 3,7250 | 2.607.464 |
| 03. Nov. 2023 | 3,6890 | 3,7560 | 3,5900 | 3,7530 | 3,7530 | 2.096.589 |
| 02. Nov. 2023 | 3,6585 | 3,6740 | 3,5510 | 3,6525 | 3,6525 | 1.196.505 |
| 01. Nov. 2023 | 3,6905 | 3,6430 | 3,5950 | 3,5973 | 3,5973 | 2.014.839 |
| 31. Okt. 2023 | 3,6905 | 3,6800 | 3,5950 | 3,6475 | 3,6475 | 2.688.563 |
| 30. Okt. 2023 | 3,6105 | 3,6760 | 3,5600 | 3,6574 | 3,6574 | 5.879.502 |
| 27. Okt. 2023 | 3,6165 | 3,6030 | 3,5510 | 3,5833 | 3,5833 | 3.038.857 |
| 26. Okt. 2023 | 3,5600 | 3,5670 | 3,5350 | 3,5514 | 3,5514 | 2.604.855 |
| 25. Okt. 2023 | 3,6200 | 3,6340 | 3,5560 | 3,5951 | 3,5951 | 6.122.511 |
| 24. Okt. 2023 | 3,6505 | 3,6780 | 3,6129 | 3,6609 | 3,6609 | 6.686.623 |
| 23. Okt. 2023 | 3,6975 | 3,7340 | 3,6610 | 3,6870 | 3,6870 | 2.056.080 |
| 20. Okt. 2023 | 3,7755 | 3,7860 | 3,6770 | 3,6996 | 3,6996 | 2.360.471 |
| 19. Okt. 2023 | 3,8050 | 3,8390 | 3,7640 | 3,8024 | 3,8024 | 3.031.041 |
| 18. Okt. 2023 | 3,8000 | 3,8850 | 3,8360 | 3,8480 | 3,8480 | 370.173 |
| 17. Okt. 2023 | 3,8000 | 3,8630 | 3,8300 | 3,8482 | 3,8482 | 1.224.990 |
| 16. Okt. 2023 | 3,8000 | 3,8590 | 3,8180 | 3,8420 | 3,8420 | 278.444 |
| 13. Okt. 2023 | 3,8105 | 3,8790 | 3,8300 | 3,8404 | 3,8404 | 468.877 |
| 12. Okt. 2023 | 3,8010 | 3,8720 | 3,8280 | 3,8445 | 3,8445 | 531.416 |
| 11. Okt. 2023 | 3,8000 | 3,8950 | 3,8370 | 3,8670 | 3,8670 | 1.154.014 |
| 10. Okt. 2023 | 3,8000 | 3,8820 | 3,8450 | 3,8798 | 3,8798 | 775.144 |
| 09. Okt. 2023 | 3,7000 | 3,8210 | 3,7620 | 3,8137 | 3,8137 | 5.285.381 |
| 06. Okt. 2023 | 3,8010 | 3,8240 | 3,7360 | 3,7692 | 3,7692 | 1.141.381 |
| 05. Okt. 2023 | 3,8250 | 3,7950 | 3,7270 | 3,7850 | 3,7850 | 618.998 |
| 04. Okt. 2023 | 3,7670 | 3,7940 | 3,7350 | 3,7500 | 3,7500 | 3.099.061 |
| 03. Okt. 2023 | 3,8090 | 3,8360 | 3,7480 | 3,7718 | 3,7718 | 2.111.064 |
| 02. Okt. 2023 | 3,8600 | 3,8850 | 3,8160 | 3,8230 | 3,8230 | 1.552.878 |
| 29. Sept. 2023 | 3,9600 | 3,8860 | 3,8260 | 3,8601 | 3,8601 | 2.712.226 |
| 28. Sept. 2023 | 3,9000 | 3,9010 | 3,8430 | 3,8680 | 3,8680 | 1.056.424 |
| 27. Sept. 2023 | 3,9000 | 3,9270 | 3,8490 | 3,8650 | 3,8650 | 1.227.341 |
| 26. Sept. 2023 | 3,9905 | 3,9600 | 3,9110 | 3,9312 | 3,9312 | 2.316.528 |
| 25. Sept. 2023 | 4,0105 | 4,0370 | 3,9300 | 3,9544 | 3,9544 | 3.292.725 |
| 22. Sept. 2023 | 4,0905 | 4,0640 | 4,0270 | 4,0427 | 4,0427 | 2.847.370 |
| 21. Sept. 2023 | 4,0305 | 4,0900 | 4,0410 | 4,0800 | 4,0800 | 2.238.426 |
| 20. Sept. 2023 | 3,9905 | 4,0980 | 4,0250 | 4,0884 | 4,0884 | 2.511.430 |
| 19. Sept. 2023 | 3,9905 | 4,0330 | 3,9900 | 4,0082 | 4,0082 | 5.029.521 |
| 18. Sept. 2023 | 3,9000 | 3,9970 | 3,9270 | 3,9866 | 3,9866 | 882.105 |
| 15. Sept. 2023 | 3,9505 | 3,9970 | 3,9310 | 3,9360 | 3,9360 | 4.292.546 |
| 14. Sept. 2023 | 3,9505 | 3,9490 | 3,8720 | 3,9456 | 3,9456 | 2.201.199 |
| 13. Sept. 2023 | 3,9505 | 3,9730 | 3,9180 | 3,9610 | 3,9610 | 4.865.021 |
| 12. Sept. 2023 | 3,9000 | 3,9730 | 3,9070 | 3,9380 | 3,9380 | 5.903.631 |
| 11. Sept. 2023 | 3,8505 | 3,9050 | 3,8620 | 3,8940 | 3,8940 | 1.328.839 |
| 08. Sept. 2023 | 3,8800 | 3,8660 | 3,8360 | 3,8460 | 3,8460 | 1.237.511 |
| 07. Sept. 2023 | 3,8505 | 3,8430 | 3,7720 | 3,8390 | 3,8390 | 315.940 |
| 06. Sept. 2023 | 3,9000 | 3,8870 | 3,7570 | 3,8080 | 3,8080 | 3.091.372 |
| 05. Sept. 2023 | 3,8200 | 3,7700 | 3,7120 | 3,7516 | 3,7516 | 50.384.300 |
| 04. Sept. 2023 | 3,8000 | 3,8420 | 3,7380 | 3,7530 | 3,7530 | 6.762.980 |
| 01. Sept. 2023 | 3,8000 | 3,8500 | 3,8250 | 3,8370 | 3,8370 | 3.105.162 |
| 31. Aug. 2023 | 3,8200 | 3,8620 | 3,8160 | 3,8490 | 3,8490 | 5.420.962 |
| 30. Aug. 2023 | 3,8000 | 3,8445 | 3,7910 | 3,8160 | 3,8160 | 1.059.590 |
| 29. Aug. 2023 | 3,7305 | 3,8030 | 3,7590 | 3,7944 | 3,7944 | 3.893.811 |
| 25. Aug. 2023 | 3,6775 | 3,7220 | 3,6800 | 3,6965 | 3,6965 | 347.658 |
| 24. Aug. 2023 | 3,6800 | 3,6980 | 3,6750 | 3,6890 | 3,6890 | 191.249 |
| 23. Aug. 2023 | 3,6505 | 3,6650 | 3,6174 | 3,6484 | 3,6484 | 2.571.464 |
| 22. Aug. 2023 | 3,6105 | 3,6460 | 3,6010 | 3,6230 | 3,6230 | 950.205 |
| 21. Aug. 2023 | 3,5575 | 3,6520 | 3,6020 | 3,6400 | 3,6400 | 4.293.524 |
| 18. Aug. 2023 | 3,6000 | 3,6360 | 3,5850 | 3,6076 | 3,6076 | 1.863.133 |
| 17. Aug. 2023 | 3,6200 | 3,6034 | 3,5750 | 3,6025 | 3,6025 | 1.210.600 |
| 16. Aug. 2023 | 3,6505 | 3,6070 | 3,5780 | 3,5845 | 3,5845 | 1.067.332 |
| 15. Aug. 2023 | 3,6555 | 3,6650 | 3,6120 | 3,6220 | 3,6220 | 1.032.891 |
| 14. Aug. 2023 | 3,6240 | 3,6590 | 3,6300 | 3,6492 | 3,6492 | 18.876.210 |
| 11. Aug. 2023 | 3,6505 | 3,6640 | 3,6250 | 3,6340 | 3,6340 | 993.986 |
| 10. Aug. 2023 | 3,5820 | 3,6460 | 3,5790 | 3,6273 | 3,6273 | 2.036.481 |
| 09. Aug. 2023 | 3,5420 | 3,5760 | 3,5290 | 3,5623 | 3,5623 | 1.638.629 |
| 08. Aug. 2023 | 3,5200 | 3,5240 | 3,4860 | 3,5035 | 3,5035 | 505.893 |
| 07. Aug. 2023 | 3,5600 | 3,5340 | 3,5000 | 3,5280 | 3,5280 | 885.022 |
| 04. Aug. 2023 | 3,5975 | 3,5470 | 3,5070 | 3,5113 | 3,5113 | 2.128.691 |
| 03. Aug. 2023 | 3,5785 | 3,5700 | 3,5080 | 3,5163 | 3,5163 | 10.338.400 |
| 02. Aug. 2023 | 3,8200 | 3,8190 | 3,5320 | 3,5796 | 3,5796 | 18.002.130 |
| 01. Aug. 2023 | 3,8745 | 3,8950 | 3,8220 | 3,8236 | 3,8236 | 2.630.386 |
| 31. Juli 2023 | 3,9000 | 3,9330 | 3,8762 | 3,8910 | 3,8910 | 2.089.453 |
| 28. Juli 2023 | 3,9010 | 3,9630 | 3,9220 | 3,9230 | 3,9230 | 4.307.558 |
| 27. Juli 2023 | 3,8135 | 3,9550 | 3,8390 | 3,9355 | 3,9355 | 9.273.744 |
| 26. Juli 2023 | 3,7965 | 3,8200 | 3,7520 | 3,7850 | 3,7850 | 4.654.180 |
| 25. Juli 2023 | 3,7705 | 3,7740 | 3,7380 | 3,7490 | 3,7490 | 3.137.120 |
| 24. Juli 2023 | 3,7000 | 3,7990 | 3,6889 | 3,7420 | 3,7420 | 1.516.929 |
| 21. Juli 2023 | 3,6600 | 3,7300 | 3,6760 | 3,7191 | 3,7191 | 1.741.461 |
| 20. Juli 2023 | 3,6800 | 3,7000 | 3,6440 | 3,6850 | 3,6850 | 19.248.110 |
| 19. Juli 2023 | 3,6305 | 3,6560 | 3,6210 | 3,6500 | 3,6500 | 595.814 |
| 18. Juli 2023 | 3,6800 | 3,6600 | 3,5700 | 3,6207 | 3,6207 | 2.801.937 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
