Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.748,91 +265,13 (+0,47%)
Telia Company AB (TLS.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:15AM CEST
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
| 09. Mai 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
| 08. Mai 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
| 07. Mai 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 06. Mai 2024 | 2,1470 | 2,1470 | 2,1470 | 2,1470 | 2,1470 | - |
| 03. Mai 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
| 02. Mai 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
| 30. Apr. 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
| 29. Apr. 2024 | 2,1780 | 2,2010 | 2,1780 | 2,2010 | 2,2010 | 3.200 |
| 26. Apr. 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | - |
| 25. Apr. 2024 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | - |
| 24. Apr. 2024 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | - |
| 23. Apr. 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | - |
| 22. Apr. 2024 | 2,2630 | 2,3150 | 2,2630 | 2,3150 | 2,3150 | 25 |
| 19. Apr. 2024 | 2,1990 | 2,1990 | 2,1990 | 2,1990 | 2,1990 | - |
| 18. Apr. 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 17. Apr. 2024 | 2,1770 | 2,2010 | 2,1770 | 2,2010 | 2,2010 | 135 |
| 16. Apr. 2024 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | - |
| 15. Apr. 2024 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | - |
| 12. Apr. 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
| 11. Apr. 2024 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | - |
| 11. Apr. 2024 | 0.5 Dividende | |||||
| 10. Apr. 2024 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | 1,7990 | - |
| 09. Apr. 2024 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | 1,8201 | - |
| 08. Apr. 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 1,8319 | - |
| 05. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,8311 | - |
| 04. Apr. 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 1,8444 | - |
| 03. Apr. 2024 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | 1,8100 | - |
| 02. Apr. 2024 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 1,8373 | - |
| 28. März 2024 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 1,8475 | - |
| 27. März 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 1,8389 | - |
| 26. März 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 1,8225 | - |
| 25. März 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 1,8186 | - |
| 22. März 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 1,7833 | - |
| 21. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,7685 | - |
| 20. März 2024 | 2,2330 | 2,2330 | 2,2330 | 2,2330 | 1,7474 | - |
| 19. März 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 1,7630 | - |
| 18. März 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 1,7693 | - |
| 15. März 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 1,7489 | - |
| 14. März 2024 | 2,1960 | 2,1960 | 2,1960 | 2,1960 | 1,7184 | - |
| 13. März 2024 | 2,2140 | 2,2140 | 2,2140 | 2,2140 | 1,7325 | - |
| 12. März 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 1,6918 | - |
| 11. März 2024 | 2,1490 | 2,1490 | 2,1490 | 2,1490 | 1,6816 | - |
| 08. März 2024 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | 1,6879 | - |
| 07. März 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 1,6863 | - |
| 06. März 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 1,6699 | - |
| 05. März 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 1,6863 | - |
| 04. März 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 1,7028 | - |
| 01. März 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 1,7106 | - |
| 29. Feb. 2024 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | 1,6965 | - |
| 28. Feb. 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 1,6934 | - |
| 27. Feb. 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 1,6887 | - |
| 26. Feb. 2024 | 2,1730 | 2,1730 | 2,1730 | 2,1730 | 1,7004 | - |
| 23. Feb. 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 1,7106 | - |
| 22. Feb. 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 1,7098 | - |
| 21. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 1,7294 | - |
| 20. Feb. 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 1,7028 | - |
| 19. Feb. 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 1,6785 | - |
| 16. Feb. 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 1,7043 | - |
| 15. Feb. 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 1,6785 | - |
| 14. Feb. 2024 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | 1,6691 | - |
| 13. Feb. 2024 | 2,1550 | 2,1740 | 2,1550 | 2,1740 | 1,7012 | 1.363 |
| 12. Feb. 2024 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | 1,6691 | - |
| 09. Feb. 2024 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | 1,6879 | - |
| 08. Feb. 2024 | 2,1990 | 2,1990 | 2,1990 | 2,1990 | 1,7207 | - |
| 07. Feb. 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 1,7481 | - |
| 06. Feb. 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 1,7411 | - |
| 05. Feb. 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 1,7693 | - |
| 02. Feb. 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 1,8123 | - |
| 02. Feb. 2024 | 0.5 Dividende | |||||
| 01. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,4555 | - |
| 31. Jan. 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 1,4333 | - |
| 30. Jan. 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 1,4401 | - |
| 29. Jan. 2024 | 2,3580 | 2,3830 | 2,3580 | 2,3830 | 1,4697 | 100 |
| 26. Jan. 2024 | 2,3570 | 2,3570 | 2,2860 | 2,2860 | 1,4098 | 151 |
| 25. Jan. 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 1,4462 | - |
| 24. Jan. 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1,4616 | - |
| 23. Jan. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 1,4493 | - |
| 22. Jan. 2024 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | 1,4542 | - |
| 19. Jan. 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 1,4567 | - |
| 18. Jan. 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | 1,4629 | - |
| 17. Jan. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 1,4604 | - |
| 16. Jan. 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 1,4826 | - |
| 15. Jan. 2024 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | 1,4869 | - |
| 12. Jan. 2024 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | 1,4869 | - |
| 11. Jan. 2024 | 2,4080 | 2,4080 | 2,4080 | 2,4080 | 1,4851 | - |
| 10. Jan. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,4925 | - |
| 09. Jan. 2024 | 2,4700 | 2,4700 | 2,4520 | 2,4520 | 1,5122 | 225 |
| 08. Jan. 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1,4616 | - |
| 05. Jan. 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 1,4610 | - |
| 04. Jan. 2024 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | 1,4413 | - |
| 03. Jan. 2024 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 1,4425 | - |
| 02. Jan. 2024 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | 1,4074 | - |
| 29. Dez. 2023 | 2,2940 | 2,3070 | 2,2940 | 2,3070 | 1,4228 | - |
| 28. Dez. 2023 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | 1,4253 | - |
| 27. Dez. 2023 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | 1,4179 | - |
| 22. Dez. 2023 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 1,3901 | - |
| 21. Dez. 2023 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 1,4006 | - |
| 20. Dez. 2023 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 1,3889 | - |
| 19. Dez. 2023 | 2,2690 | 2,2690 | 2,2690 | 2,2690 | 1,3994 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
