Deutsche Märkte geschlossen

Telefónica, S.A. (TEF.MC)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,6370-0,0380 (-1,03%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Jan. 20213,65003,70103,61003,63703,637018.359.320
21. Jan. 20213,78103,81003,66703,67503,675016.263.597
20. Jan. 20213,75903,78703,71803,77203,77207.011.878
19. Jan. 20213,75303,81203,74403,75103,751010.037.682
18. Jan. 20213,74603,74603,68003,73503,735020.224.944
15. Jan. 20213,81503,86903,72703,75003,750020.265.955
14. Jan. 20213,87603,89703,80003,83503,835020.969.996
13. Jan. 20213,80004,00003,75103,94703,947038.401.853
12. Jan. 20213,58003,61703,56303,59903,599027.905.476
11. Jan. 20213,56003,59703,53003,55403,554014.966.811
08. Jan. 20213,61703,62603,54403,56703,567016.315.193
07. Jan. 20213,51103,59803,43503,58403,584061.164.685
06. Jan. 20213,35003,54003,33103,48703,487019.993.932
05. Jan. 20213,29203,38203,26403,32303,323010.360.057
04. Jan. 20213,30703,36403,23903,29903,299013.672.612
31. Dez. 20203,25003,26603,22303,24503,24507.960.627
30. Dez. 20203,29103,30703,25103,27103,271012.656.744
29. Dez. 20203,30303,33503,23103,29203,292022.083.440
28. Dez. 20203,42603,42803,28103,28103,281011.515.654
24. Dez. 20203,31903,37103,30703,33803,33804.962.913
23. Dez. 20203,20703,30003,20003,29603,296034.756.370
22. Dez. 20203,15703,20203,12303,20203,202045.576.793
21. Dez. 20203,25003,26003,14503,15803,158031.426.649
18. Dez. 20203,33703,36903,30303,32303,323067.871.176
17. Dez. 20203,42003,43403,35203,35903,359020.798.988
16. Dez. 20203,48103,52403,40103,42703,427019.526.636
15. Dez. 20203,52003,52503,44703,46803,468021.467.765
14. Dez. 20203,58003,62803,52603,52603,526048.354.532
11. Dez. 20203,66903,66903,50103,54803,548029.853.623
11. Dez. 20200.194 Dividende
10. Dez. 20203,86003,94703,83203,86103,667047.138.628
09. Dez. 20203,77003,89303,75303,85603,662317.694.578
08. Dez. 20203,82403,84603,73003,76103,572018.590.912
07. Dez. 20203,84603,88003,79003,84503,651814.582.305
04. Dez. 20203,67203,84203,66003,78503,594826.418.090
03. Dez. 20203,72003,74003,61903,66703,482718.364.513
02. Dez. 20203,68003,73703,62003,73703,549216.347.143
01. Dez. 20203,72203,77103,65103,68003,495123.561.476
30. Nov. 20203,70903,71903,63403,65703,473327.432.323
27. Nov. 20203,65003,77803,65003,73603,548316.819.621
26. Nov. 20203,71003,71503,64403,69503,509314.885.864
25. Nov. 20203,60003,75503,58103,70903,522639.983.140
24. Nov. 20203,37003,59203,35003,59203,411530.696.838
23. Nov. 20203,42603,45203,26303,29603,130430.657.580
20. Nov. 20203,46203,48903,41803,42603,253951.108.968
19. Nov. 20203,52103,53003,45803,46403,289917.376.501
18. Nov. 20203,51803,58503,49603,57803,398216.890.963
17. Nov. 20203,49603,51803,42303,51803,341216.954.292
16. Nov. 20203,43703,59603,39603,49803,322225.860.916
13. Nov. 20203,32103,40503,31303,36803,198814.696.213
12. Nov. 20203,32403,40403,28103,34103,173119.461.776
11. Nov. 20203,40003,44003,29603,34203,174122.901.843
10. Nov. 20203,18003,38603,10203,38603,215937.677.396
09. Nov. 20202,84103,19302,82503,17603,016443.866.371
06. Nov. 20202,87102,92302,79402,79402,653619.713.234
05. Nov. 20202,90002,92702,85902,89402,748612.783.235
04. Nov. 20202,84102,89002,79502,88602,741016.570.422
03. Nov. 20202,89902,92302,85402,88902,743815.244.019
02. Nov. 20202,81302,89402,75202,88402,739116.665.809
30. Okt. 20202,79502,85502,75002,80602,665018.776.009
29. Okt. 20202,94003,00102,71102,81402,672645.533.926
28. Okt. 20202,96003,00302,90702,96902,819824.956.270
27. Okt. 20203,08703,08702,97802,99502,844516.374.264
26. Okt. 20203,02603,14003,01003,06802,913812.321.436
23. Okt. 20202,99303,08702,98003,07502,920516.309.444
22. Okt. 20202,98003,00902,94303,00402,853115.228.547
21. Okt. 20203,03703,05502,95903,00002,849320.035.971
20. Okt. 20203,00703,05602,92803,02402,872119.286.983
19. Okt. 20203,05503,11702,96503,00702,855912.273.510
16. Okt. 20203,07203,10702,99003,05202,898612.240.791
15. Okt. 20203,01803,06402,97103,05202,898616.459.399
14. Okt. 20203,06603,10703,02103,07402,91959.068.124
13. Okt. 20203,13803,15203,04203,05702,903419.531.108
12. Okt. 20203,22303,25703,10503,13502,977520.745.925
09. Okt. 20203,23803,27803,17703,18803,027813.378.925
08. Okt. 20203,17303,26403,16403,23403,071513.135.643
07. Okt. 20203,25903,26603,13203,14602,987919.583.087
06. Okt. 20203,16003,31503,10003,24203,079127.244.797
05. Okt. 20202,93203,14502,92403,13902,981325.001.094
02. Okt. 20202,88002,93702,85502,89802,752419.550.789
01. Okt. 20202,98003,05702,88402,88402,739123.956.552
30. Sept. 20202,86402,97202,85202,93702,789421.447.733
29. Sept. 20202,99002,99002,87302,87302,728617.037.011
28. Sept. 20202,99803,03102,94502,98502,835019.184.577
25. Sept. 20203,00303,05402,95002,96002,811321.192.971
24. Sept. 20202,92403,04902,90502,97602,826517.709.780
23. Sept. 20203,05103,06002,95402,95402,805634.229.349
22. Sept. 20203,04603,09802,95303,02602,874036.145.347
21. Sept. 20203,10003,10002,97002,99302,842628.791.802
18. Sept. 2020------
17. Sept. 20203,22503,25203,15603,23603,073416.867.650
16. Sept. 20203,25503,27703,21503,25103,087716.818.152
15. Sept. 20203,28203,28903,21703,28303,118022.606.225
14. Sept. 20203,28203,32003,25003,28003,115218.508.264
11. Sept. 20203,26503,27903,18603,25803,094316.332.017
10. Sept. 20203,32203,32303,24503,27003,105720.225.305
09. Sept. 20203,26503,34703,24603,34203,174119.566.273
08. Sept. 20203,31003,36003,23803,27603,111436.099.315
07. Sept. 20203,30803,32703,21703,31603,149421.722.994
04. Sept. 20203,32903,38403,25603,29603,130422.041.240
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...