Deutsche Märkte geschlossen

Telefonica SA (TNE5.MU)

Munich - Munich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,0280+0,0410 (+1,03%)
Börsenschluss: 08:09AM CEST
Zeitraum:
23. Juni 2023 - 23. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20244,02804,02804,02804,02804,0280-
20. Juni 20243,98703,98703,98703,98703,9870-
19. Juni 20243,98703,98703,98703,98703,9870-
18. Juni 20244,09004,09003,97803,97803,97802.139
18. Juni 20240.15 Dividende
17. Juni 20244,12804,14504,12804,14503,99501.500
14. Juni 20244,13604,13604,10904,10903,96031.509
13. Juni 20244,20204,20204,20204,20204,0499-
12. Juni 20244,27304,27304,27304,27304,1184-
11. Juni 20244,35504,35504,27004,27004,11552.372
10. Juni 20244,35504,35504,35504,35504,1974-
07. Juni 20244,41304,41304,41304,41304,2533-
06. Juni 20244,41304,41304,41304,41304,2533-
05. Juni 20244,43704,43704,43704,43704,2764-
04. Juni 20244,30704,30704,30704,30704,1511-
03. Juni 20244,28004,28004,28004,28004,1251-
31. Mai 20244,24704,24704,24704,24704,0933-
30. Mai 20244,18004,18004,18004,18004,0287-
29. Mai 20244,18004,18004,18004,18004,0287-
28. Mai 20244,18004,18004,18004,18004,0287-
27. Mai 20244,17204,17204,17204,17204,0210-
24. Mai 20244,18604,18604,18604,18604,0345-
23. Mai 20244,21104,21104,21104,21104,0586-
22. Mai 20244,21104,21104,21104,21104,0586-
21. Mai 20244,15004,15004,15004,15003,9998-
20. Mai 20244,13104,13104,13104,13103,9815-
17. Mai 20244,11004,11004,11004,11003,9613-
16. Mai 20244,17004,17004,17004,17004,0191-
15. Mai 20244,14204,17004,14204,17004,0191204
14. Mai 20244,14204,14204,14204,14203,9921-
13. Mai 20244,14204,14204,14204,14203,9921-
10. Mai 20244,18104,18104,18104,18104,0297-
09. Mai 20244,21404,21404,21404,21404,0615-
08. Mai 20244,29804,29804,29804,29804,1425-
07. Mai 20244,29804,29804,29804,29804,1425-
06. Mai 20244,21804,29804,21804,29804,14253.614
03. Mai 20244,21304,21304,21304,21304,0605-
02. Mai 20244,21304,21304,21304,21304,0605-
30. Apr. 20244,21604,21604,21604,21604,0634-
29. Apr. 20244,19604,19604,19604,19604,0442-
26. Apr. 20244,12904,12904,12904,12903,9796-
25. Apr. 20244,12904,12904,12904,12903,9796-
24. Apr. 20244,15804,15804,14304,14303,993175
23. Apr. 20244,05704,15804,05704,15804,0075100
22. Apr. 20243,95703,95703,95703,95703,8138-
19. Apr. 20243,93203,93203,93203,93203,7897-
18. Apr. 20243,89703,94603,89703,94603,8032670
17. Apr. 20243,89703,89703,89703,89703,7560-
16. Apr. 20243,92903,92903,92903,92903,7868-
15. Apr. 20243,93403,93403,93403,93403,7916-
12. Apr. 20243,93403,93403,93403,93403,7916-
11. Apr. 20243,93403,93403,93403,93403,7916-
10. Apr. 20243,99103,99103,93403,93403,79164.030
09. Apr. 20243,99103,99103,99103,99103,8466-
08. Apr. 20243,99103,99103,99103,99103,8466-
05. Apr. 20244,01004,01004,01004,01003,8649-
04. Apr. 20244,05004,05004,01004,01003,8649269
03. Apr. 20244,05004,05004,05004,05003,9034-
02. Apr. 20244,05004,05004,05004,05003,9034-
28. März 20244,05004,05004,05004,05003,9034-
27. März 20244,01504,01504,01504,01503,8697-
26. März 20243,99303,99303,99303,99303,8485-
25. März 20243,91803,99303,91803,99303,84851.320
22. März 20243,91503,91503,91503,91503,7733-
21. März 20243,89003,89003,89003,89003,7492-
20. März 20243,86803,86803,86803,86803,7280-
19. März 20243,86803,86803,86803,86803,7280-
18. März 20243,86803,86803,86803,86803,7280-
15. März 20243,82703,82703,82703,82703,6885-
14. März 20243,83803,83803,83803,83803,6991-
13. März 20243,83803,83803,83803,83803,6991-
12. März 20243,83703,83703,83703,83703,6981-
11. März 20243,83103,83103,83103,83103,6924-
08. März 20243,82103,83303,82103,83103,69242.000
07. März 20243,82103,82103,82103,82103,6827-
06. März 20243,82003,82003,82003,82003,6818-
05. März 20243,82003,82003,82003,82003,6818-
04. März 20243,79603,82403,79603,82403,68564.751
01. März 20243,79603,79603,79603,79603,6586-
29. Feb. 20243,79603,79603,79603,79603,6586-
28. Feb. 20243,77703,77703,77703,77703,6403-
27. Feb. 20243,73603,73603,73603,73603,6008-
26. Feb. 20243,73603,73603,73603,73603,6008-
23. Feb. 20243,72303,72303,72303,72303,5883-
22. Feb. 20243,63603,72303,63603,72303,5883546
21. Feb. 20243,63603,63603,63603,63603,5044-
20. Feb. 20243,59403,59403,59403,59403,4639-
19. Feb. 20243,55003,55003,55003,55003,4215-
16. Feb. 20243,58203,58203,55003,55003,4215323
15. Feb. 20243,57003,57003,57003,57003,4408-
14. Feb. 20243,56803,56803,56803,56803,4389-
13. Feb. 20243,56803,56803,56803,56803,4389-
12. Feb. 20243,56803,56803,56803,56803,4389-
09. Feb. 20243,61303,61303,56803,56803,4389236
08. Feb. 20243,61303,61303,61303,61303,4823-
07. Feb. 20243,66403,66403,66403,66403,5314-
06. Feb. 20243,68203,68203,68203,68203,5488-
05. Feb. 20243,69603,69603,69603,69603,5622-
02. Feb. 20243,75003,75003,75003,75003,6143-
01. Feb. 20243,79003,79003,79003,79003,6528-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...