Deutsche Märkte öffnen in 8 Stunden 30 Minuten

Telefónica, S.A. (TEF.MC)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,8140-0,1550 (-5,22%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Okt. 2020------
29. Okt. 2020------
28. Okt. 20202,96003,00302,90702,96902,969024.956.270
27. Okt. 20203,08703,08702,97802,99502,995016.374.264
26. Okt. 20203,02603,14003,01003,06803,068012.321.436
23. Okt. 20202,99303,08702,98003,07503,075016.309.444
22. Okt. 20202,98003,00902,94303,00403,004015.228.547
21. Okt. 20203,03703,05502,95903,00003,000020.035.971
20. Okt. 20203,00703,05602,92803,02403,024019.286.983
19. Okt. 20203,05503,11702,96503,00703,007012.273.510
16. Okt. 20203,07203,10702,99003,05203,052012.240.791
15. Okt. 20203,01803,06402,97103,05203,052016.459.399
14. Okt. 20203,06603,10703,02103,07403,07409.068.124
13. Okt. 20203,13803,15203,04203,05703,057019.531.108
12. Okt. 20203,22303,25703,10503,13503,135020.745.925
09. Okt. 20203,23803,27803,17703,18803,188013.378.925
08. Okt. 20203,17303,26403,16403,23403,234013.135.643
07. Okt. 20203,25903,26603,13203,14603,146019.583.087
06. Okt. 20203,16003,31503,10003,24203,242027.244.797
05. Okt. 20202,93203,14502,92403,13903,139025.001.094
02. Okt. 20202,88002,93702,85502,89802,898019.550.789
01. Okt. 20202,98003,05702,88402,88402,884023.956.552
30. Sept. 20202,86402,97202,85202,93702,937021.447.733
29. Sept. 20202,99002,99002,87302,87302,873017.037.011
28. Sept. 20202,99803,03102,94502,98502,985019.184.577
25. Sept. 20203,00303,05402,95002,96002,960021.192.971
24. Sept. 20202,92403,04902,90502,97602,976017.709.780
23. Sept. 20203,05103,06002,95402,95402,954034.229.349
22. Sept. 20203,04603,09802,95303,02603,026036.145.347
21. Sept. 20203,10003,10002,97002,99302,993028.791.802
18. Sept. 2020------
17. Sept. 20203,22503,25203,15603,23603,236016.867.650
16. Sept. 20203,25503,27703,21503,25103,251016.818.152
15. Sept. 20203,28203,28903,21703,28303,283022.606.225
14. Sept. 20203,28203,32003,25003,28003,280018.508.264
11. Sept. 20203,26503,27903,18603,25803,258016.332.017
10. Sept. 20203,32203,32303,24503,27003,270020.225.305
09. Sept. 20203,26503,34703,24603,34203,342019.566.273
08. Sept. 20203,31003,36003,23803,27603,276036.099.315
07. Sept. 20203,30803,32703,21703,31603,316021.722.994
04. Sept. 20203,32903,38403,25603,29603,296022.041.240
03. Sept. 20203,27503,38603,27503,32603,326019.075.006
02. Sept. 20203,23503,29203,20503,26303,263025.775.780
01. Sept. 20203,35003,35403,20403,24703,247038.515.622
31. Aug. 20203,41303,41903,30103,31103,311019.543.543
28. Aug. 20203,44303,47003,38303,39003,390012.441.047
27. Aug. 20203,45103,46503,33303,43503,435022.668.459
26. Aug. 20203,50203,54903,44503,46803,468010.416.140
25. Aug. 20203,59003,66003,51503,51503,515019.121.307
24. Aug. 20203,50903,58803,48503,58503,58509.715.573
21. Aug. 20203,51403,53803,47303,48203,482031.113.243
20. Aug. 20203,57003,57003,48103,51203,512013.671.690
19. Aug. 20203,53203,61003,51003,61003,610014.158.957
18. Aug. 20203,55703,61303,51403,52503,525012.288.572
17. Aug. 20203,61103,63403,55903,58003,580014.141.289
14. Aug. 20203,64203,65503,55403,63103,631012.525.039
13. Aug. 20203,63103,71503,62403,65603,656023.174.418
12. Aug. 20203,64103,73003,63503,64503,645013.521.877
11. Aug. 20203,60003,70003,59603,64103,641020.579.494
10. Aug. 20203,51603,54803,44903,54803,548014.330.804
07. Aug. 20203,45003,48203,40403,47103,471015.473.360
06. Aug. 20203,57003,57003,42603,43103,431025.745.292
05. Aug. 20203,72003,75803,55803,57103,571016.020.247
04. Aug. 20203,60003,70703,59503,68303,683015.104.045
03. Aug. 20203,55003,60903,49603,60003,600022.243.533
31. Juli 20203,72403,73803,54803,54803,548023.900.072
30. Juli 20203,81403,82903,63803,70903,709035.400.177
29. Juli 20203,80203,82503,71603,82403,824020.147.639
28. Juli 20203,74003,80603,68603,78403,784014.701.526
27. Juli 20203,86803,86803,71803,73603,736019.468.521
24. Juli 20203,98403,98403,86603,86603,866016.313.001
23. Juli 20204,04304,06003,96403,97703,977014.652.579
22. Juli 20204,11104,17004,03304,04204,042011.280.585
21. Juli 20204,19504,21504,07304,10704,107014.987.507
20. Juli 20204,11504,17504,04204,15604,156010.370.019
17. Juli 20204,12104,14704,06404,13404,134012.238.171
16. Juli 20204,07104,17204,07104,14904,149019.322.733
15. Juli 20204,18604,19703,97004,11604,116029.914.812
14. Juli 20204,04004,18104,03404,16804,168016.204.941
13. Juli 20204,05704,09904,03004,08304,083016.840.843
10. Juli 20203,93403,99903,90303,99903,999016.816.867
09. Juli 20204,03004,03703,90903,95003,950025.515.233
08. Juli 20204,06004,11404,00004,00004,000016.670.189
07. Juli 20204,16904,17404,05604,07504,075023.972.052
06. Juli 20204,24004,33104,18704,21104,211014.847.380
03. Juli 20204,27804,28804,13004,15104,151012.080.303
02. Juli 20204,25304,34104,19004,27004,270025.738.256
01. Juli 20204,21304,25804,15104,22704,227025.269.164
30. Juni 20204,28504,32004,20004,24704,247013.357.496
29. Juni 20204,21204,35204,19004,31804,318074.658.472
26. Juni 20204,35204,38004,19304,21204,212017.036.010
25. Juni 20204,19404,31904,14504,29804,298024.045.906
24. Juni 20204,29004,29704,19104,20004,200018.874.128
23. Juni 20204,31004,38004,24304,29604,296015.168.308
22. Juni 20204,41104,41304,25904,27104,271022.435.529
19. Juni 20204,40204,43304,37904,42004,420060.771.252
18. Juni 20204,50004,50904,33204,36704,367045.602.657
17. Juni 20204,56004,66904,48004,53904,539022.875.653
17. Juni 20200.193 Dividende
16. Juni 20204,56904,85404,53104,73704,544048.275.942
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...