Deutsche Märkte geschlossen

Telia Company AB (publ) (TELIA1.HE)

Helsinki - Helsinki Echtzeitpreis. Währung in EUR
Zur Watchlist hinzufügen
2,2770+0,0360 (+1,61%)
Börsenschluss: 06:29PM EEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20242,24102,28502,22802,27702,2770435.634
18. Apr. 20242,20802,25602,20702,24102,2410638.546
17. Apr. 20242,20002,22202,19202,20702,2070802.981
16. Apr. 20242,24602,24602,18802,19902,1990880.732
15. Apr. 20242,24602,26602,23402,24602,2460393.753
12. Apr. 20242,24102,27202,23902,24402,2440714.362
11. Apr. 20242,24702,25402,22602,23202,2320706.403
11. Apr. 20240.5 Dividende
10. Apr. 20242,33702,35202,27702,29201,79201.403.964
09. Apr. 20242,35302,35302,31402,31701,8115523.688
08. Apr. 20242,35802,37702,34602,35301,8397600.153
05. Apr. 20242,38002,38102,34802,35701,8428740.269
04. Apr. 20242,38402,40502,38402,39401,8717748.292
03. Apr. 20242,33702,38302,33702,38201,8624707.067
02. Apr. 20242,36602,37602,32802,33701,82721.141.978
28. März 20242,37002,39402,36202,36401,8483631.945
27. März 20242,37502,39802,36502,37401,8561554.924
26. März 20242,35402,37702,34002,36901,8522607.354
25. März 20242,34002,36302,33902,35401,8405571.943
22. März 20242,29402,35602,29002,34001,8295971.316
21. März 20242,25902,31402,25902,29401,7936635.135
20. März 20242,25502,26002,23502,25701,7646312.485
19. März 20242,27802,28202,24302,26001,7670594.401
18. März 20242,28002,30502,27302,27801,7811536.928
15. März 20242,26002,28202,25702,28201,7842725.660
14. März 20242,22102,28302,22102,26401,77011.520.895
13. März 20242,18502,22002,18002,22001,73571.351.094
12. März 20242,17802,19502,16402,16901,6958474.477
11. März 20242,17602,18402,16802,17501,7005453.444
08. März 20242,17702,17702,16302,17701,7021605.597
07. März 20242,17402,20202,16702,17701,7021867.986
06. März 20242,15802,18502,15802,17601,7013881.293
05. März 20242,16602,16602,12902,16101,68961.026.149
04. März 20242,20002,20002,15902,16601,6935805.328
01. März 20242,20502,22102,19602,20001,7201381.040
29. Feb. 20242,19002,21502,18702,20601,7248843.561
28. Feb. 20242,19302,21402,17702,18601,7091454.772
27. Feb. 20242,17802,19302,17002,19301,7146858.551
26. Feb. 20242,20602,21602,17002,17801,70291.105.334
23. Feb. 20242,21302,21802,16302,19701,7177787.659
22. Feb. 20242,20002,22102,20002,20801,7263655.123
21. Feb. 20242,23102,23302,19302,19501,7162920.453
20. Feb. 20242,19302,23402,18802,23101,7443442.937
19. Feb. 20242,17402,20102,17402,19301,7146651.346
16. Feb. 20242,19002,19002,16702,17401,6997781.328
15. Feb. 20242,15902,20002,15502,19001,7123791.792
14. Feb. 20242,16602,17002,14302,15901,6880678.030
13. Feb. 20242,18502,21402,14202,15401,6841845.038
12. Feb. 20242,15002,18502,14702,18201,7060711.836
09. Feb. 20242,17902,17902,14202,15101,6818764.316
08. Feb. 20242,21202,21602,17502,17901,70371.195.941
07. Feb. 20242,25002,26802,21402,21701,7334628.383
06. Feb. 20242,23502,24802,22102,24701,7568461.406
05. Feb. 20242,28602,31002,23702,24001,7513499.165
02. Feb. 20242,31202,34102,28602,28601,7873704.803
02. Feb. 20240.5 Dividende
01. Feb. 20242,39802,40102,36602,36601,4589632.543
31. Jan. 20242,35202,41702,35002,39001,4737889.067
30. Jan. 20242,35002,37002,32502,33001,4367575.202
29. Jan. 20242,38802,40602,34502,35101,44971.360.685
26. Jan. 20242,25002,38802,20802,38601,47133.747.338
25. Jan. 20242,36202,38302,35002,38201,4688660.826
24. Jan. 20242,39502,40002,32002,36201,45652.261.558
23. Jan. 20242,37302,42502,34102,37801,46631.691.597
22. Jan. 20242,37002,38602,33802,36501,4583828.798
19. Jan. 20242,37802,38802,36602,37001,4614372.461
18. Jan. 20242,38702,39402,37002,37801,4663795.102
17. Jan. 20242,40302,41302,37502,38701,4719953.514
16. Jan. 20242,44202,44202,39902,41401,48851.087.288
15. Jan. 20242,44302,44602,43102,44301,5064243.854
12. Jan. 20242,41902,43902,41002,43101,4990601.744
11. Jan. 20242,42902,43802,41002,41901,4916640.048
10. Jan. 20242,44502,44502,40502,41501,4891508.227
09. Jan. 20242,43802,46802,43102,44701,50891.050.616
08. Jan. 20242,40602,42302,38302,42201,49351.777.997
05. Jan. 20242,39902,41902,38502,40001,47992.321.370
04. Jan. 20242,36102,40202,36102,40101,4805918.914
03. Jan. 20242,37002,39302,34902,35801,45401.051.297
02. Jan. 20242,31002,38702,31002,36901,46081.179.543
29. Dez. 20232,31302,32302,30502,30601,42191.147.964
28. Dez. 20232,32702,34202,30802,31601,42811.066.302
27. Dez. 20232,31002,33002,30102,32901,43611.558.437
22. Dez. 20232,28002,33002,28002,32101,43121.769.183
21. Dez. 20232,29902,30002,26902,27501,40281.137.614
20. Dez. 20232,27002,30402,27002,30301,42011.124.690
19. Dez. 20232,28602,29402,25502,27001,3997985.899
18. Dez. 20232,29002,31102,28602,28601,4096815.644
15. Dez. 20232,33202,33802,29602,30001,4182932.370
14. Dez. 20232,29202,36802,29202,33201,43801.346.397
13. Dez. 20232,30602,31102,28002,28401,4084965.178
12. Dez. 20232,32002,33202,30602,30601,4219934.143
11. Dez. 20232,32202,32802,30502,32001,4306732.361
08. Dez. 20232,33202,35302,31302,31701,42871.321.379
07. Dez. 20232,28302,33202,28302,32801,43551.784.197
05. Dez. 20232,26002,26302,24402,25001,3874600.801
04. Dez. 20232,28402,29302,25902,25901,3930970.498
01. Dez. 20232,18602,24002,17802,23701,37941.300.954
30. Nov. 20232,19302,21202,17502,17801,34303.799.488
29. Nov. 20232,17102,20402,17002,18901,3498907.149
28. Nov. 20232,18302,18302,16302,17701,3424754.471
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...