Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.159,75 +453,84 (+0,76%)
Telia Company AB (TLS.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 04:38PM CEST
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 2,2020 | 2,2760 | 2,2020 | 2,2760 | 2,2760 | - |
| 18. Apr. 2024 | 2,2020 | 2,2340 | 2,2020 | 2,2310 | 2,2310 | - |
| 17. Apr. 2024 | 2,1780 | 2,2140 | 2,1780 | 2,2090 | 2,2090 | - |
| 16. Apr. 2024 | 2,2310 | 2,2310 | 2,1870 | 2,1870 | 2,1870 | 2.500 |
| 15. Apr. 2024 | 2,2440 | 2,2600 | 2,2370 | 2,2600 | 2,2600 | - |
| 12. Apr. 2024 | 2,2370 | 2,2640 | 2,2360 | 2,2420 | 2,2420 | - |
| 11. Apr. 2024 | 2,2400 | 2,2480 | 2,2300 | 2,2400 | 2,2400 | - |
| 11. Apr. 2024 | 0.5 Dividende | |||||
| 10. Apr. 2024 | 2,3110 | 2,3340 | 2,2790 | 2,2790 | 1,7790 | - |
| 09. Apr. 2024 | 2,3300 | 2,3360 | 2,3180 | 2,3200 | 1,8110 | - |
| 08. Apr. 2024 | 2,3540 | 2,3620 | 2,3540 | 2,3620 | 1,8438 | - |
| 05. Apr. 2024 | 2,3440 | 2,3670 | 2,3440 | 2,3530 | 1,8368 | - |
| 04. Apr. 2024 | 2,3590 | 2,3920 | 2,3590 | 2,3880 | 1,8641 | - |
| 03. Apr. 2024 | 2,3260 | 2,3650 | 2,3260 | 2,3650 | 1,8461 | - |
| 02. Apr. 2024 | 2,3610 | 2,3630 | 2,3230 | 2,3230 | 1,8133 | - |
| 28. März 2024 | 2,3760 | 2,3760 | 2,3610 | 2,3620 | 1,8438 | - |
| 27. März 2024 | 2,3540 | 2,3900 | 2,3540 | 2,3900 | 1,8656 | - |
| 26. März 2024 | 2,3390 | 2,3540 | 2,3350 | 2,3510 | 1,8352 | - |
| 25. März 2024 | 2,3370 | 2,3440 | 2,3370 | 2,3440 | 1,8297 | - |
| 22. März 2024 | 2,2900 | 2,3450 | 2,2900 | 2,3450 | 1,8305 | - |
| 21. März 2024 | 2,2710 | 2,3040 | 2,2610 | 2,3000 | 1,7954 | - |
| 20. März 2024 | 2,2360 | 2,2530 | 2,2300 | 2,2520 | 1,7579 | - |
| 19. März 2024 | 2,2610 | 2,2610 | 2,2460 | 2,2490 | 1,7556 | - |
| 18. März 2024 | 2,2750 | 2,2880 | 2,2630 | 2,2630 | 1,7665 | 1.700 |
| 15. März 2024 | 2,2410 | 2,2600 | 2,2410 | 2,2600 | 1,7642 | - |
| 14. März 2024 | 2,2070 | 2,2490 | 2,2070 | 2,2490 | 1,7556 | - |
| 13. März 2024 | 2,2310 | 2,2310 | 2,1790 | 2,1990 | 1,7166 | - |
| 12. März 2024 | 2,1730 | 2,1730 | 2,1670 | 2,1670 | 1,6916 | - |
| 11. März 2024 | 2,1510 | 2,1740 | 2,1470 | 2,1710 | 1,6947 | - |
| 08. März 2024 | 2,1630 | 2,1710 | 2,1590 | 2,1590 | 1,6853 | - |
| 07. März 2024 | 2,1570 | 2,1900 | 2,1570 | 2,1900 | 1,7095 | - |
| 06. März 2024 | 2,1420 | 2,1760 | 2,1420 | 2,1760 | 1,6986 | - |
| 05. März 2024 | 2,1410 | 2,1470 | 2,1320 | 2,1470 | 1,6760 | - |
| 04. März 2024 | 2,1840 | 2,1840 | 2,1680 | 2,1680 | 1,6924 | - |
| 01. März 2024 | 2,1970 | 2,2130 | 2,1920 | 2,1920 | 1,7111 | - |
| 29. Feb. 2024 | 2,1760 | 2,2080 | 2,1760 | 2,2080 | 1,7236 | - |
| 28. Feb. 2024 | 2,1710 | 2,2030 | 2,1710 | 2,2030 | 1,7197 | - |
| 27. Feb. 2024 | 2,1600 | 2,1770 | 2,1600 | 2,1770 | 1,6994 | - |
| 26. Feb. 2024 | 2,1750 | 2,1900 | 2,1750 | 2,1900 | 1,7095 | - |
| 23. Feb. 2024 | 2,1930 | 2,2030 | 2,1650 | 2,1830 | 1,7041 | - |
| 22. Feb. 2024 | 2,1960 | 2,2100 | 2,1960 | 2,2070 | 1,7228 | - |
| 21. Feb. 2024 | 2,2230 | 2,2230 | 2,1950 | 2,1950 | 1,7134 | - |
| 20. Feb. 2024 | 2,1760 | 2,2170 | 2,1760 | 2,2170 | 1,7306 | - |
| 19. Feb. 2024 | 2,1370 | 2,1370 | 2,1370 | 2,1370 | 1,6682 | - |
| 16. Feb. 2024 | 2,1890 | 2,1890 | 2,1660 | 2,1660 | 1,6908 | - |
| 15. Feb. 2024 | 2,1530 | 2,1820 | 2,1530 | 2,1820 | 1,7033 | - |
| 14. Feb. 2024 | 2,1450 | 2,1450 | 2,1400 | 2,1400 | 1,6705 | - |
| 13. Feb. 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 1,6845 | - |
| 12. Feb. 2024 | 2,1450 | 2,1640 | 2,1450 | 2,1640 | 1,6892 | - |
| 09. Feb. 2024 | 2,1630 | 2,1630 | 2,1370 | 2,1430 | 1,6728 | - |
| 08. Feb. 2024 | 2,2100 | 2,2100 | 2,1720 | 2,1720 | 1,6955 | - |
| 07. Feb. 2024 | 2,2360 | 2,2580 | 2,2360 | 2,2520 | 1,7579 | - |
| 06. Feb. 2024 | 2,2370 | 2,2370 | 2,2190 | 2,2280 | 1,7392 | - |
| 05. Feb. 2024 | 2,2650 | 2,2830 | 2,2650 | 2,2830 | 1,7821 | - |
| 02. Feb. 2024 | 2,3180 | 2,3220 | 2,2860 | 2,2900 | 1,7876 | - |
| 02. Feb. 2024 | 0.5 Dividende | |||||
| 01. Feb. 2024 | 2,3650 | 2,3710 | 2,3650 | 2,3710 | 1,4605 | - |
| 31. Jan. 2024 | 2,3360 | 2,3940 | 2,3360 | 2,3940 | 1,4747 | - |
| 30. Jan. 2024 | 2,3430 | 2,3550 | 2,3430 | 2,3550 | 1,4507 | - |
| 29. Jan. 2024 | 2,3620 | 2,3860 | 2,3620 | 2,3860 | 1,4698 | - |
| 26. Jan. 2024 | 2,3690 | 2,3690 | 2,2120 | 2,3540 | 1,4500 | 1.200 |
| 25. Jan. 2024 | 2,3500 | 2,3720 | 2,3500 | 2,3720 | 1,4611 | 400 |
| 24. Jan. 2024 | 2,3850 | 2,3850 | 2,3210 | 2,3380 | 1,4402 | - |
| 23. Jan. 2024 | 2,3580 | 2,3590 | 2,3440 | 2,3500 | 1,4476 | - |
| 22. Jan. 2024 | 2,3720 | 2,3750 | 2,3330 | 2,3330 | 1,4371 | - |
| 19. Jan. 2024 | 2,3750 | 2,3750 | 2,3630 | 2,3720 | 1,4611 | - |
| 18. Jan. 2024 | 2,3830 | 2,3850 | 2,3830 | 2,3850 | 1,4691 | - |
| 17. Jan. 2024 | 2,3710 | 2,3910 | 2,3710 | 2,3720 | 1,4611 | - |
| 16. Jan. 2024 | 2,4090 | 2,4160 | 2,4090 | 2,4160 | 1,4882 | - |
| 15. Jan. 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 1,4950 | - |
| 12. Jan. 2024 | 2,4250 | 2,4280 | 2,4130 | 2,4280 | 1,4956 | - |
| 11. Jan. 2024 | 2,4230 | 2,4230 | 2,4080 | 2,4080 | 1,4833 | - |
| 10. Jan. 2024 | 2,4240 | 2,4240 | 2,4120 | 2,4120 | 1,4858 | - |
| 09. Jan. 2024 | 2,4590 | 2,4590 | 2,4400 | 2,4400 | 1,5030 | - |
| 08. Jan. 2024 | 2,3640 | 2,4040 | 2,3640 | 2,4040 | 1,4808 | - |
| 05. Jan. 2024 | 2,3710 | 2,4050 | 2,3710 | 2,4050 | 1,4815 | - |
| 04. Jan. 2024 | 2,3500 | 2,3840 | 2,3500 | 2,3840 | 1,4685 | - |
| 03. Jan. 2024 | 2,3470 | 2,3640 | 2,3470 | 2,3560 | 1,4513 | - |
| 02. Jan. 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 1,3706 | - |
| 29. Dez. 2023 | 2,3080 | 2,3080 | 2,3010 | 2,3010 | 1,4174 | - |
| 28. Dez. 2023 | 2,3240 | 2,3240 | 2,3100 | 2,3100 | 1,4229 | - |
| 27. Dez. 2023 | 2,3110 | 2,3190 | 2,3080 | 2,3110 | 1,4236 | - |
| 22. Dez. 2023 | 2,2570 | 2,3190 | 2,2570 | 2,3190 | 1,4285 | - |
| 21. Dez. 2023 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 1,4008 | - |
| 20. Dez. 2023 | 2,2590 | 2,2910 | 2,2590 | 2,2910 | 1,4112 | 300 |
| 19. Dez. 2023 | 2,2760 | 2,2780 | 2,2570 | 2,2570 | 1,3903 | - |
| 18. Dez. 2023 | 2,2750 | 2,3030 | 2,2750 | 2,2990 | 1,4162 | - |
| 15. Dez. 2023 | 2,3130 | 2,3260 | 2,2740 | 2,2740 | 1,4008 | - |
| 14. Dez. 2023 | 2,2960 | 2,3610 | 2,2960 | 2,3490 | 1,4470 | - |
| 13. Dez. 2023 | 2,2860 | 2,2950 | 2,2740 | 2,2830 | 1,4063 | - |
| 12. Dez. 2023 | 2,2760 | 2,3150 | 2,2760 | 2,3060 | 1,4205 | - |
| 11. Dez. 2023 | 2,3010 | 2,3210 | 2,3010 | 2,3200 | 1,4291 | - |
| 08. Dez. 2023 | 2,3120 | 2,3450 | 2,3120 | 2,3150 | 1,4260 | - |
| 07. Dez. 2023 | 2,2930 | 2,3210 | 2,2910 | 2,3140 | 1,4254 | - |
| 06. Dez. 2023 | 2,2400 | 2,2840 | 2,2400 | 2,2840 | 1,4069 | - |
| 05. Dez. 2023 | 2,2390 | 2,2510 | 2,2390 | 2,2450 | 1,3829 | - |
| 04. Dez. 2023 | 2,2600 | 2,2800 | 2,2600 | 2,2640 | 1,3946 | - |
| 01. Dez. 2023 | 2,1530 | 2,2120 | 2,1530 | 2,1970 | 1,3533 | - |
| 30. Nov. 2023 | 2,1830 | 2,2040 | 2,1800 | 2,1800 | 1,3429 | - |
| 29. Nov. 2023 | 2,1640 | 2,1830 | 2,1600 | 2,1830 | 1,3447 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
