Deutsche Märkte geschlossen

Telefonica SA (TNE5.MU)

Munich - Munich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,1090-0,0930 (-2,21%)
Börsenschluss: 09:08AM CEST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20244,13604,13604,10904,10904,10901.509
13. Juni 20244,20204,20204,20204,20204,2020-
12. Juni 20244,27304,27304,27304,27304,2730-
11. Juni 20244,35504,35504,27004,27004,27002.372
10. Juni 20244,35504,35504,35504,35504,3550-
07. Juni 20244,41304,41304,41304,41304,4130-
06. Juni 20244,41304,41304,41304,41304,4130-
05. Juni 20244,43704,43704,43704,43704,4370-
04. Juni 20244,30704,30704,30704,30704,3070-
03. Juni 20244,28004,28004,28004,28004,2800-
31. Mai 20244,24704,24704,24704,24704,2470-
30. Mai 20244,18004,18004,18004,18004,1800-
29. Mai 20244,18004,18004,18004,18004,1800-
28. Mai 20244,18004,18004,18004,18004,1800-
27. Mai 20244,17204,17204,17204,17204,1720-
24. Mai 20244,18604,18604,18604,18604,1860-
23. Mai 20244,21104,21104,21104,21104,2110-
22. Mai 20244,21104,21104,21104,21104,2110-
21. Mai 20244,15004,15004,15004,15004,1500-
20. Mai 20244,13104,13104,13104,13104,1310-
17. Mai 20244,11004,11004,11004,11004,1100-
16. Mai 20244,17004,17004,17004,17004,1700-
15. Mai 20244,14204,17004,14204,17004,1700204
14. Mai 20244,14204,14204,14204,14204,1420-
13. Mai 20244,14204,14204,14204,14204,1420-
10. Mai 20244,18104,18104,18104,18104,1810-
09. Mai 20244,21404,21404,21404,21404,2140-
08. Mai 20244,29804,29804,29804,29804,2980-
07. Mai 20244,29804,29804,29804,29804,2980-
06. Mai 20244,21804,29804,21804,29804,29803.614
03. Mai 20244,21304,21304,21304,21304,2130-
02. Mai 20244,21304,21304,21304,21304,2130-
30. Apr. 20244,21604,21604,21604,21604,2160-
29. Apr. 20244,19604,19604,19604,19604,1960-
26. Apr. 20244,12904,12904,12904,12904,1290-
25. Apr. 20244,12904,12904,12904,12904,1290-
24. Apr. 20244,15804,15804,14304,14304,143075
23. Apr. 20244,05704,15804,05704,15804,1580100
22. Apr. 20243,95703,95703,95703,95703,9570-
19. Apr. 20243,93203,93203,93203,93203,9320-
18. Apr. 20243,89703,94603,89703,94603,9460670
17. Apr. 20243,89703,89703,89703,89703,8970-
16. Apr. 20243,92903,92903,92903,92903,9290-
15. Apr. 20243,93403,93403,93403,93403,9340-
12. Apr. 20243,93403,93403,93403,93403,9340-
11. Apr. 20243,93403,93403,93403,93403,9340-
10. Apr. 20243,99103,99103,93403,93403,93404.030
09. Apr. 20243,99103,99103,99103,99103,9910-
08. Apr. 20243,99103,99103,99103,99103,9910-
05. Apr. 20244,01004,01004,01004,01004,0100-
04. Apr. 20244,05004,05004,01004,01004,0100269
03. Apr. 20244,05004,05004,05004,05004,0500-
02. Apr. 20244,05004,05004,05004,05004,0500-
28. März 20244,05004,05004,05004,05004,0500-
27. März 20244,01504,01504,01504,01504,0150-
26. März 20243,99303,99303,99303,99303,9930-
25. März 20243,91803,99303,91803,99303,99301.320
22. März 20243,91503,91503,91503,91503,9150-
21. März 20243,89003,89003,89003,89003,8900-
20. März 20243,86803,86803,86803,86803,8680-
19. März 20243,86803,86803,86803,86803,8680-
18. März 20243,86803,86803,86803,86803,8680-
15. März 20243,82703,82703,82703,82703,8270-
14. März 20243,83803,83803,83803,83803,8380-
13. März 20243,83803,83803,83803,83803,8380-
12. März 20243,83703,83703,83703,83703,8370-
11. März 20243,83103,83103,83103,83103,8310-
08. März 20243,82103,83303,82103,83103,83102.000
07. März 20243,82103,82103,82103,82103,8210-
06. März 20243,82003,82003,82003,82003,8200-
05. März 20243,82003,82003,82003,82003,8200-
04. März 20243,79603,82403,79603,82403,82404.751
01. März 20243,79603,79603,79603,79603,7960-
29. Feb. 20243,79603,79603,79603,79603,7960-
28. Feb. 20243,77703,77703,77703,77703,7770-
27. Feb. 20243,73603,73603,73603,73603,7360-
26. Feb. 20243,73603,73603,73603,73603,7360-
23. Feb. 20243,72303,72303,72303,72303,7230-
22. Feb. 20243,63603,72303,63603,72303,7230546
21. Feb. 20243,63603,63603,63603,63603,6360-
20. Feb. 20243,59403,59403,59403,59403,5940-
19. Feb. 20243,55003,55003,55003,55003,5500-
16. Feb. 20243,58203,58203,55003,55003,5500323
15. Feb. 20243,57003,57003,57003,57003,5700-
14. Feb. 20243,56803,56803,56803,56803,5680-
13. Feb. 20243,56803,56803,56803,56803,5680-
12. Feb. 20243,56803,56803,56803,56803,5680-
09. Feb. 20243,61303,61303,56803,56803,5680236
08. Feb. 20243,61303,61303,61303,61303,6130-
07. Feb. 20243,66403,66403,66403,66403,6640-
06. Feb. 20243,68203,68203,68203,68203,6820-
05. Feb. 20243,69603,69603,69603,69603,6960-
02. Feb. 20243,75003,75003,75003,75003,7500-
01. Feb. 20243,79003,79003,79003,79003,7900-
31. Jan. 20243,79003,79003,79003,79003,7900-
30. Jan. 20243,80303,80303,80303,80303,8030-
29. Jan. 20243,80003,80003,80003,80003,8000-
26. Jan. 20243,79103,79103,79103,79103,7910-
25. Jan. 20243,81003,81003,81003,81003,8100-
24. Jan. 20243,81003,81003,81003,81003,8100-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...