Telefonica SA TEF
BME · Spanien · Kommunikation
€3,29-0,05 (-1,50 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,29 | -1,35 % | €3,31 | €3,31 | €3,28 | 2,18M |
| 2026-09-30 | €3,34 | -1,48 % | €3,38 | €3,39 | €3,34 | 10,80M |
| 2026-09-29 | €3,39 | -0,56 % | €3,41 | €3,41 | €3,36 | 9,84M |
| 2026-09-28 | €3,41 | -1,19 % | €3,47 | €3,48 | €3,41 | 8,34M |
| 2026-09-25 | €3,45 | +2,41 % | €3,36 | €3,45 | €3,36 | 13,30M |
| 2026-09-24 | €3,37 | -0,74 % | €3,40 | €3,42 | €3,37 | 11,64M |
| 2026-09-23 | €3,39 | -2,36 % | €3,48 | €3,50 | €3,37 | 20,23M |
| 2026-09-22 | €3,47 | -2,83 % | €3,59 | €3,59 | €3,47 | 16,56M |
| 2026-09-21 | €3,58 | +0,06 % | €3,57 | €3,60 | €3,55 | 8,78M |
| 2026-09-18 | €3,57 | -4,77 % | €3,72 | €3,72 | €3,54 | 50,21M |
| 2026-09-17 | €3,75 | +1,21 % | €3,70 | €3,76 | €3,70 | 12,25M |
| 2026-09-16 | €3,71 | +0,52 % | €3,68 | €3,71 | €3,64 | 11,35M |
| 2026-09-15 | €3,69 | +0,38 % | €3,67 | €3,69 | €3,63 | 8,19M |
| 2026-09-14 | €3,67 | +0,57 % | €3,65 | €3,70 | €3,64 | 10,73M |
| 2026-09-11 | €3,65 | +0,77 % | €3,62 | €3,67 | €3,62 | 16,40M |
| 2026-09-10 | €3,63 | +1,46 % | €3,61 | €3,64 | €3,60 | 7,60M |
| 2026-09-09 | €3,57 | -1,38 % | €3,61 | €3,64 | €3,57 | 8,40M |
| 2026-09-08 | €3,62 | +0,25 % | €3,61 | €3,63 | €3,60 | 7,35M |
| 2026-09-07 | €3,61 | -1,82 % | €3,65 | €3,68 | €3,61 | 7,69M |
| 2026-09-04 | €3,68 | +0,05 % | €3,68 | €3,69 | €3,64 | 5,53M |
| 2026-09-03 | €3,68 | +0,66 % | €3,66 | €3,71 | €3,65 | 8,76M |
| 2026-09-02 | €3,65 | +0,58 % | €3,63 | €3,66 | €3,60 | 6,03M |
| 2026-09-01 | €3,63 | -0,47 % | €3,65 | €3,68 | €3,60 | 8,13M |
| 2026-08-31 | €3,65 | +0,72 % | €3,63 | €3,67 | €3,63 | 14,15M |
| 2026-08-28 | €3,63 | +0,78 % | €3,62 | €3,63 | €3,59 | 4,44M |
| 2026-08-27 | €3,60 | -0,33 % | €3,61 | €3,61 | €3,56 | 9,12M |
| 2026-08-26 | €3,61 | -2,04 % | €3,68 | €3,68 | €3,61 | 8,60M |
| 2026-08-25 | €3,68 | +0,96 % | €3,64 | €3,69 | €3,64 | 5,35M |
| 2026-08-24 | €3,65 | +0,75 % | €3,63 | €3,66 | €3,63 | 4,93M |
| 2026-08-21 | €3,62 | -1,23 % | €3,67 | €3,68 | €3,62 | 15,98M |
| 2026-08-20 | €3,67 | -0,81 % | €3,70 | €3,70 | €3,67 | 4,64M |
| 2026-08-19 | €3,70 | +0,46 % | €3,68 | €3,70 | €3,65 | 5,78M |
| 2026-08-18 | €3,68 | +0,38 % | €3,67 | €3,71 | €3,67 | 5,48M |
| 2026-08-17 | €3,67 | -0,46 % | €3,67 | €3,69 | €3,65 | 8,61M |
| 2026-08-14 | €3,68 | +0,38 % | €3,67 | €3,70 | €3,67 | 5,22M |
| 2026-08-13 | €3,67 | +0,71 % | €3,64 | €3,68 | €3,64 | 6,34M |
| 2026-08-12 | €3,64 | -0,84 % | €3,68 | €3,69 | €3,63 | 8,46M |
| 2026-08-11 | €3,67 | +1,05 % | €3,65 | €3,68 | €3,63 | 6,00M |
| 2026-08-10 | €3,64 | -0,95 % | €3,68 | €3,68 | €3,61 | 8,15M |
| 2026-08-07 | €3,67 | -0,68 % | €3,69 | €3,70 | €3,63 | 9,77M |
| 2026-08-06 | €3,70 | +2,27 % | €3,64 | €3,72 | €3,63 | 12,34M |
| 2026-08-05 | €3,61 | -1,12 % | €3,66 | €3,67 | €3,59 | 6,78M |
| 2026-08-04 | €3,65 | -0,25 % | €3,65 | €3,69 | €3,63 | 6,00M |
| 2026-08-03 | €3,66 | +2,23 % | €3,59 | €3,69 | €3,57 | 10,78M |
| 2026-07-31 | €3,58 | -0,50 % | €3,60 | €3,62 | €3,56 | 9,97M |
| 2026-07-30 | €3,60 | -1,72 % | €3,64 | €3,67 | €3,58 | 11,45M |
| 2026-07-29 | €3,66 | -1,64 % | €3,71 | €3,76 | €3,61 | 14,67M |
| 2026-07-28 | €3,73 | +1,89 % | €3,69 | €3,77 | €3,68 | 17,96M |
| 2026-07-27 | €3,66 | +1,64 % | €3,62 | €3,68 | €3,59 | 8,75M |
| 2026-07-24 | €3,60 | +0,14 % | €3,58 | €3,60 | €3,56 | 7,62M |
| 2026-07-23 | €3,59 | -0,80 % | €3,61 | €3,69 | €3,59 | 12,19M |
| 2026-07-22 | €3,62 | +1,94 % | €3,57 | €3,63 | €3,54 | 9,85M |
| 2026-07-21 | €3,55 | -0,81 % | €3,59 | €3,59 | €3,52 | 8,08M |
| 2026-07-20 | €3,58 | -1,00 % | €3,60 | €3,61 | €3,57 | 10,54M |
| 2026-07-17 | €3,62 | +0,58 % | €3,61 | €3,67 | €3,60 | 19,72M |
| 2026-07-16 | €3,60 | +0,33 % | €3,58 | €3,60 | €3,54 | 6,29M |
| 2026-07-15 | €3,59 | -0,83 % | €3,59 | €3,60 | €3,55 | 14,64M |
| 2026-07-14 | €3,62 | -0,03 % | €3,59 | €3,64 | €3,59 | 8,47M |
| 2026-07-13 | €3,62 | +2,55 % | €3,54 | €3,63 | €3,54 | 12,67M |
| 2026-07-10 | €3,53 | +1,44 % | €3,48 | €3,54 | €3,48 | 7,82M |
| 2026-07-09 | €3,48 | -0,97 % | €3,50 | €3,50 | €3,46 | 7,19M |
| 2026-07-08 | €3,51 | -0,85 % | €3,52 | €3,54 | €3,49 | 9,09M |
| 2026-07-07 | €3,54 | +1,67 % | €3,49 | €3,58 | €3,49 | 8,46M |
| 2026-07-06 | €3,48 | -1,92 % | €3,56 | €3,56 | €3,48 | 9,34M |
| 2026-07-03 | €3,55 | +0,03 % | €3,54 | €3,57 | €3,53 | 5,61M |
| 2026-07-02 | €3,55 | +2,72 % | €3,46 | €3,55 | €3,46 | 9,10M |
| 2026-07-01 | €3,45 | -1,73 % | €3,52 | €3,54 | €3,44 | 23,95M |
| 2026-06-30 | €3,52 | -2,06 % | €3,59 | €3,60 | €3,50 | 49,21M |
| 2026-06-29 | €3,59 | -1,67 % | €3,65 | €3,66 | €3,57 | 13,82M |
| 2026-06-26 | €3,65 | -0,65 % | €3,68 | €3,71 | €3,64 | 10,98M |
| 2026-06-25 | €3,67 | -0,11 % | €3,67 | €3,69 | €3,63 | 8,87M |
| 2026-06-24 | €3,68 | -0,30 % | €3,69 | €3,72 | €3,66 | 11,76M |
| 2026-06-23 | €3,69 | +2,59 % | €3,60 | €3,71 | €3,57 | 13,11M |
| 2026-06-22 | €3,60 | -2,60 % | €3,69 | €3,69 | €3,56 | 21,84M |
| 2026-06-19 | €3,69 | -0,43 % | €3,70 | €3,71 | €3,67 | 43,87M |
| 2026-06-18 | €3,71 | -0,62 % | €3,74 | €3,74 | €3,68 | 27,22M |
| 2026-06-17 | €3,73 | -0,29 % | €3,72 | €3,73 | €3,68 | 16,23M |
| 2026-06-16 | €3,74 | -4,15 % | €3,77 | €3,78 | €3,72 | 19,81M |
| 2026-06-15 | €3,90 | -1,01 % | €3,98 | €3,99 | €3,90 | 18,04M |
| 2026-06-12 | €3,94 | +0,77 % | €3,94 | €3,95 | €3,90 | 10,46M |
| 2026-06-11 | €3,91 | -0,58 % | €3,94 | €3,97 | €3,90 | 19,10M |
| 2026-06-10 | €3,94 | +1,73 % | €3,88 | €3,94 | €3,87 | 9,79M |
| 2026-06-09 | €3,87 | -0,36 % | €3,89 | €3,93 | €3,85 | 11,43M |
| 2026-06-08 | €3,88 | +0,08 % | €3,89 | €3,91 | €3,86 | 14,23M |
| 2026-06-05 | €3,88 | -0,79 % | €3,91 | €3,95 | €3,88 | 8,95M |
| 2026-06-04 | €3,91 | -0,66 % | €3,92 | €3,97 | €3,90 | 7,63M |
| 2026-06-03 | €3,94 | -0,86 % | €3,98 | €4,00 | €3,93 | 12,04M |
| 2026-06-02 | €3,97 | -0,33 % | €4,00 | €4,03 | €3,96 | 8,29M |
| 2026-06-01 | €3,99 | +1,22 % | €3,94 | €3,99 | €3,92 | 9,96M |
| 2026-05-29 | €3,94 | -0,58 % | €3,98 | €4,01 | €3,93 | 19,79M |