Deutsche Märkte geschlossen

Telefónica, S.A. (TNE5.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,1060+0,0080 (+0,20%)
Ab 04:30PM CET. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20244,05004,11304,04804,10604,10603.894
27. März 20244,01704,11104,01704,09804,098013.174
26. März 20243,97104,09003,97104,07604,076032.120
25. März 20243,91803,99503,91803,99003,990021.901
22. März 20243,91304,00203,91303,99303,993064.205
21. März 20243,88803,97003,88803,96803,96806.514
20. März 20243,85503,92003,85503,92003,92002.020
19. März 20243,90303,91003,89403,89403,89408.037
18. März 20243,89903,92103,89803,89803,89807.902
15. März 20243,78003,93403,78003,90003,900012.161
14. März 20243,83603,89703,83603,84403,844015.386
13. März 20243,83603,90303,83603,87903,87905.723
12. März 20243,83603,90003,83603,89903,899011.814
11. März 20243,80803,88903,80803,86703,86703.668
08. März 20243,79703,85403,79703,83103,83108.834
07. März 20243,85503,87403,83703,87303,87309.316
06. März 20243,79003,87503,79003,85303,85302.057
05. März 20243,78403,82803,78403,82803,828010.895
04. März 20243,78303,82003,78303,81803,81804.361
01. März 20243,76503,84003,76503,82603,826021.538
29. Feb. 20243,79503,84703,79503,80003,80001.538
28. Feb. 20243,75903,87003,75903,83603,836012.693
27. Feb. 20243,73403,80003,73403,80003,800014.185
26. Feb. 20243,73603,76903,73603,76403,76407.836
23. Feb. 20243,70403,74803,70403,71503,71506.074
22. Feb. 20243,62303,78303,62303,71703,717041.575
21. Feb. 20243,63603,68603,63603,66803,66807.840
20. Feb. 20243,59403,66703,59403,66703,667013.267
19. Feb. 20243,53903,62803,53703,62803,628017.394
16. Feb. 20243,58203,58203,55003,55603,556083.076
15. Feb. 20243,57003,63003,57003,62103,621031.071
14. Feb. 20243,56003,62103,56003,62103,62104.806
13. Feb. 20243,55103,61003,55103,61003,61007.973
12. Feb. 20243,60203,62403,56903,62403,62402.210
09. Feb. 20243,57803,63103,55003,58403,584020.317
08. Feb. 20243,57103,62603,56003,62603,626025.222
07. Feb. 20243,60903,64903,60003,61103,611030.683
06. Feb. 20243,62503,64203,62003,64003,640034.402
05. Feb. 20243,69603,70703,66203,66903,66907.767
02. Feb. 20243,70003,74703,69003,69003,69008.898
01. Feb. 20243,73803,76503,71403,71403,71403.109
31. Jan. 20243,73803,78103,73803,77803,77804.567
30. Jan. 20243,82603,82603,76603,76703,76707.991
29. Jan. 20243,85203,85203,80703,80703,807075.566
26. Jan. 20243,74203,82903,74003,82203,82207.788
25. Jan. 20243,80403,80403,77903,77903,77906.647
24. Jan. 20243,79303,85103,79303,80703,807022.004
23. Jan. 20243,78503,84303,78503,84003,84006.456
22. Jan. 20243,80203,83203,79003,83203,83206.374
19. Jan. 20243,71503,78403,71503,77903,77901.369
18. Jan. 20243,73503,75003,72003,74403,74408.504
17. Jan. 20243,72303,79103,72303,76903,76904.197
16. Jan. 20243,74303,78803,74303,76503,76508.144
15. Jan. 20243,70003,76803,70003,76803,768046.602
12. Jan. 20243,68003,73703,68003,73703,73701.799
11. Jan. 20243,68203,72703,68203,70903,70902.390
10. Jan. 20243,68503,73403,68503,71003,710019.502
09. Jan. 20243,69403,74003,69403,71503,7150669
08. Jan. 20243,70503,70503,70503,70503,7050129
05. Jan. 20243,66303,71203,66303,71203,71202.204
04. Jan. 20243,65003,69303,64703,68503,685015.519
03. Jan. 20243,59003,67503,59003,62803,62809.670
02. Jan. 20243,52103,62703,52103,61603,616021.822
29. Dez. 20233,52803,54203,52803,53003,530012.591
28. Dez. 20233,59303,59303,53703,54103,541011.330
27. Dez. 20233,59903,59903,55603,55603,556013.707
22. Dez. 20233,60003,62603,60003,60003,60008.325
21. Dez. 20233,64503,67003,61803,61803,618028.898
20. Dez. 20233,74403,79903,65003,68403,684029.784
19. Dez. 20233,58103,78903,55903,78003,780024.522
18. Dez. 20233,61003,65303,59903,60103,601050.638
15. Dez. 20233,64703,67403,62203,62203,622051.928
14. Dez. 20233,67003,74003,67003,70003,700015.828
13. Dez. 20233,79003,79003,68303,69303,69302.766
12. Dez. 20233,87203,87203,79703,81203,81207.556
12. Dez. 20230.15 Dividende
11. Dez. 20234,00504,05004,00004,02503,875085.461
08. Dez. 20234,00004,01704,00004,01303,86341.379
07. Dez. 20234,00004,04904,00004,00703,857717.899
06. Dez. 20234,01104,07104,01104,04003,889411.415
05. Dez. 20233,97704,03803,97704,02403,874057.624
04. Dez. 20234,02904,02903,99504,00503,855712.084
01. Dez. 20233,93004,01003,93004,00003,85096.671
30. Nov. 20233,85903,91803,85903,90903,76336.855
29. Nov. 20233,80903,90003,80903,90003,75473.200
28. Nov. 20233,80703,85703,80703,82803,68539.966
27. Nov. 20233,81903,87203,81903,87203,72776.105
24. Nov. 20233,80903,82903,80903,82903,6863274
23. Nov. 20233,78703,82503,78703,82503,68253.500
22. Nov. 20233,77003,85203,77003,85203,70848.150
21. Nov. 20233,78203,78903,78203,78903,6478685
20. Nov. 20233,75003,80003,75003,80003,658415.692
17. Nov. 20233,68503,74703,68503,74703,607415.319
16. Nov. 20233,70103,73103,70103,72103,58232.819
15. Nov. 20233,71003,75003,71003,75003,6102331
14. Nov. 20233,71303,76903,71303,72003,58141.670
13. Nov. 20233,67003,75103,67003,75103,61121.271
10. Nov. 20233,67003,70503,67003,70503,56696.245
09. Nov. 20233,66503,69103,66503,68703,549614.839
08. Nov. 20233,66603,71203,66603,71203,57374.608
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...