Telefónica S.A.
- Information
- letzte Umsätze
- kaufen
- verkaufen
154
146
3,71
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 12.12.2025 | 21:10:53,744 | 72 | 3,71 | |
| 72 | 3,71 | |||
| 72 | 3,71 | |||
| 12.12.2025 | 20:58:05,572 | 4 | 3,694 | |
| 4 | 3,694 | |||
| 4 | 3,694 | |||
| 12.12.2025 | 20:37:15,330 | 25 | 3,713 | |
| 25 | 3,713 | |||
| 25 | 3,713 | |||
| 12.12.2025 | 20:35:10,433 | 10 | 3,69 | |
| 10 | 3,69 | |||
| 10 | 3,69 | |||
| 12.12.2025 | 19:43:41,013 | 3 | 3,713 | |
| 3 | 3,713 | |||
| 3 | 3,713 | |||
| 12.12.2025 | 19:41:58,251 | 5 | 3,71 | |
| 5 | 3,71 | |||
| 5 | 3,71 | |||
| 12.12.2025 | 19:25:57,558 | 5 | 3,71 | |
| 5 | 3,71 | |||
| 5 | 3,71 | |||
| 12.12.2025 | 19:17:34,796 | 90 | 3,706 | |
| 90 | 3,706 | |||
| 90 | 3,706 | |||
| 12.12.2025 | 19:05:34,708 | 1 410 | 3,706 | |
| 1 410 | 3,706 | |||
| 1 410 | 3,706 | |||
| 12.12.2025 | 18:57:02,867 | 372 | 3,684 | |
| 372 | 3,684 | |||
| 372 | 3,684 | |||
| 12.12.2025 | 18:42:29,851 | 3 | 3,684 | |
| 3 | 3,684 | |||
| 3 | 3,684 | |||
| 12.12.2025 | 18:42:07,405 | 1 | 3,702 | |
| 1 | 3,702 | |||
| 1 | 3,702 | |||
| 12.12.2025 | 18:42:06,400 | 7 | 3,702 | |
| 7 | 3,702 | |||
| 7 | 3,702 | |||
| 12.12.2025 | 18:35:24,727 | 100 | 3,703 | |
| 100 | 3,703 | |||
| 100 | 3,703 | |||
| 12.12.2025 | 18:33:39,707 | 240 | 3,685 | |
| 240 | 3,685 | |||
| 240 | 3,685 | |||
| 12.12.2025 | 18:27:22,976 | 500 | 3,708 | |
| 500 | 3,708 | |||
| 500 | 3,708 | |||
| 12.12.2025 | 18:20:58,016 | 10 | 3,714 | |
| 10 | 3,714 | |||
| 10 | 3,714 | |||
| 12.12.2025 | 18:04:42,264 | 1 000 | 3,705 | |
| 1 000 | 3,705 | |||
| 1 000 | 3,705 | |||
| 12.12.2025 | 17:31:41,433 | 675 | 3,716 | |
| 675 | 3,716 | |||
| 675 | 3,716 | |||
| 12.12.2025 | 17:20:52,035 | 1 | 3,716 | |
| 1 | 3,716 | |||
| 1 | 3,716 | |||
| 12.12.2025 | 17:19:30,876 | 2 572 | 3,714 | |
| 2 572 | 3,714 | |||
| 2 572 | 3,714 | |||
| 12.12.2025 | 17:10:39,782 | 68 | 3,716 | |
| 68 | 3,716 | |||
| 68 | 3,716 | |||
| 12.12.2025 | 17:04:46,621 | 134 | 3,716 | |
| 134 | 3,716 | |||
| 134 | 3,716 | |||
| 12.12.2025 | 17:03:58,355 | 2 500 | 3,714 | |
| 2 500 | 3,714 | |||
| 2 500 | 3,714 | |||
| 12.12.2025 | 16:59:50,860 | 1 000 | 3,714 | |
| 1 000 | 3,714 | |||
| 1 000 | 3,714 | |||
| 12.12.2025 | 16:54:45,031 | 15 | 3,713 | |
| 15 | 3,713 | |||
| 15 | 3,713 | |||
| 12.12.2025 | 16:50:41,912 | 158 | 3,712 | |
| 158 | 3,712 | |||
| 158 | 3,712 | |||
| 12.12.2025 | 16:45:29,504 | 4 100 | 3,717 | |
| 4 100 | 3,717 | |||
| 4 100 | 3,717 | |||
| 12.12.2025 | 16:41:07,282 | 4 100 | 3,716 | |
| 4 100 | 3,716 | |||
| 4 100 | 3,716 | |||
| 12.12.2025 | 16:38:58,971 | 7 300 | 3,719 | |
| 7 300 | 3,719 | |||
| 7 300 | 3,719 | |||
| 12.12.2025 | 16:38:31,179 | 4 300 | 3,72 | |
| 4 300 | 3,72 | |||
| 4 300 | 3,72 | |||
| 12.12.2025 | 16:38:06,424 | 4 900 | 3,719 | |
| 4 900 | 3,719 | |||
| 4 900 | 3,719 | |||
| 12.12.2025 | 16:37:59,218 | 8 100 | 3,719 | |
| 8 100 | 3,719 | |||
| 8 100 | 3,719 | |||
| 12.12.2025 | 16:37:41,768 | 4 300 | 3,715 | |
| 4 300 | 3,715 | |||
| 4 300 | 3,715 | |||
| 12.12.2025 | 16:37:41,103 | 7 300 | 3,715 | |
| 7 300 | 3,715 | |||
| 7 300 | 3,715 | |||
| 12.12.2025 | 16:37:07,697 | 4 900 | 3,715 | |
| 4 900 | 3,715 | |||
| 4 900 | 3,715 | |||
| 12.12.2025 | 16:36:04,243 | 8 100 | 3,715 | |
| 8 100 | 3,715 | |||
| 8 100 | 3,715 | |||
| 12.12.2025 | 16:23:20,585 | 889 | 3,713 | |
| 889 | 3,713 | |||
| 889 | 3,713 | |||
| 12.12.2025 | 16:21:30,424 | 2 000 | 3,713 | |
| 2 000 | 3,713 | |||
| 2 000 | 3,713 | |||
| 12.12.2025 | 16:13:05,255 | 55 | 3,718 | |
| 55 | 3,718 | |||
| 55 | 3,718 | |||
| 12.12.2025 | 16:13:02,584 | 41 | 3,719 | |
| 41 | 3,719 | |||
| 41 | 3,719 | |||
| 12.12.2025 | 16:10:45,661 | 136 | 3,719 | |
| 136 | 3,719 | |||
| 136 | 3,719 | |||
| 12.12.2025 | 16:06:08,343 | 6 160 | 3,72 | |
| 6 160 | 3,72 | |||
| 6 160 | 3,72 | |||
| 12.12.2025 | 15:57:31,949 | 8 100 | 3,72 | |
| 8 100 | 3,72 | |||
| 8 100 | 3,72 | |||
| 12.12.2025 | 15:46:22,137 | 1 230 | 3,72 | |
| 1 230 | 3,72 | |||
| 1 000 | 3,72 | |||
| 230 | 3,72 | |||
| 12.12.2025 | 15:40:00,456 | 3 | 3,71 | |
| 3 | 3,71 | |||
| 3 | 3,71 | |||
| 12.12.2025 | 15:39:42,242 | 12 | 3,71 | |
| 12 | 3,71 | |||
| 12 | 3,71 | |||
| 12.12.2025 | 15:17:20,793 | 300 | 3,706 | |
| 300 | 3,706 | |||
| 300 | 3,706 | |||
| 12.12.2025 | 15:00:13,599 | 1 329 | 3,703 | |
| 1 329 | 3,703 | |||
| 1 329 | 3,703 | |||
| 12.12.2025 | 14:47:37,898 | 138 | 3,702 | |
| 138 | 3,702 | |||
| 138 | 3,702 | |||
| 12.12.2025 | 14:41:50,247 | 14 | 3,704 | |
| 14 | 3,704 | |||
| 14 | 3,704 | |||
| 12.12.2025 | 14:30:57,927 | 5 376 | 3,703 | |
| 5 376 | 3,703 | |||
| 5 376 | 3,703 | |||
| 12.12.2025 | 14:27:09,198 | 458 | 3,705 | |
| 458 | 3,705 | |||
| 458 | 3,705 | |||
| 12.12.2025 | 14:22:31,502 | 28 | 3,706 | |
| 28 | 3,706 | |||
| 28 | 3,706 | |||
| 12.12.2025 | 14:22:12,599 | 346 | 3,705 | |
| 346 | 3,705 | |||
| 346 | 3,705 | |||
| 12.12.2025 | 14:18:29,218 | 7 | 3,706 | |
| 7 | 3,706 | |||
| 7 | 3,706 | |||
| 12.12.2025 | 14:14:49,483 | 269 | 3,703 | |
| 269 | 3,703 | |||
| 269 | 3,703 | |||
| 12.12.2025 | 14:09:55,031 | 2 400 | 3,70 | |
| 2 400 | 3,70 | |||
| 2 400 | 3,70 | |||
| 12.12.2025 | 14:08:10,630 | 6 285 | 3,699 | |
| 6 285 | 3,699 | |||
| 6 285 | 3,699 | |||
| 12.12.2025 | 13:54:24,207 | 947 | 3,696 | |
| 947 | 3,696 | |||
| 947 | 3,696 | |||
| 12.12.2025 | 13:53:22,738 | 2 502 | 3,70 | |
| 2 300 | 3,70 | |||
| 2 502 | 3,70 | |||
| 202 | 3,70 | |||
| 12.12.2025 | 13:38:15,880 | 173 | 3,701 | |
| 173 | 3,701 | |||
| 173 | 3,701 | |||
| 12.12.2025 | 13:36:07,414 | 1 300 | 3,704 | |
| 1 300 | 3,704 | |||
| 1 300 | 3,704 | |||
| 12.12.2025 | 13:30:10,245 | 1 | 3,702 | |
| 1 | 3,702 | |||
| 1 | 3,702 | |||
| 12.12.2025 | 13:29:36,619 | 674 | 3,702 | |
| 674 | 3,702 | |||
| 674 | 3,702 | |||
| 12.12.2025 | 13:22:14,648 | 6 794 | 3,702 | |
| 6 794 | 3,702 | |||
| 6 794 | 3,702 | |||
| 12.12.2025 | 13:15:55,453 | 3 000 | 3,706 | |
| 3 000 | 3,706 | |||
| 3 000 | 3,706 | |||
| 12.12.2025 | 13:13:31,401 | 300 | 3,707 | |
| 300 | 3,707 | |||
| 300 | 3,707 | |||
| 12.12.2025 | 13:06:46,392 | 497 | 3,71 | |
| 497 | 3,71 | |||
| 497 | 3,71 | |||
| 12.12.2025 | 12:56:12,007 | 185 | 3,71 | |
| 185 | 3,71 | |||
| 185 | 3,71 | |||
| 12.12.2025 | 12:50:10,040 | 1 | 3,71 | |
| 1 | 3,71 | |||
| 1 | 3,71 | |||
| 12.12.2025 | 12:49:49,103 | 33 | 3,709 | |
| 33 | 3,709 | |||
| 33 | 3,709 | |||
| 12.12.2025 | 12:43:22,862 | 2 500 | 3,71 | |
| 2 500 | 3,71 | |||
| 2 500 | 3,71 | |||
| 12.12.2025 | 12:42:30,183 | 2 986 | 3,71 | |
| 2 986 | 3,71 | |||
| 2 986 | 3,71 | |||
| 12.12.2025 | 12:35:56,567 | 17 | 3,711 | |
| 17 | 3,711 | |||
| 17 | 3,711 | |||
| 12.12.2025 | 12:35:01,295 | 3 | 3,71 | |
| 3 | 3,71 | |||
| 3 | 3,71 | |||
| 12.12.2025 | 12:34:26,684 | 162 | 3,712 | |
| 162 | 3,712 | |||
| 162 | 3,712 | |||
| 12.12.2025 | 12:31:19,085 | 1 043 | 3,711 | |
| 1 043 | 3,711 | |||
| 1 043 | 3,711 | |||
| 12.12.2025 | 12:27:08,422 | 425 | 3,713 | |
| 425 | 3,713 | |||
| 425 | 3,713 | |||
| 12.12.2025 | 12:26:47,935 | 1 000 | 3,712 | |
| 1 000 | 3,712 | |||
| 1 000 | 3,712 | |||
| 12.12.2025 | 12:23:35,582 | 5 000 | 3,712 | |
| 5 000 | 3,712 | |||
| 5 000 | 3,712 | |||
| 12.12.2025 | 12:17:49,317 | 510 | 3,72 | |
| 10 | 3,72 | |||
| 510 | 3,72 | |||
| 500 | 3,72 | |||
| 12.12.2025 | 12:14:38,337 | 108 | 3,718 | |
| 108 | 3,718 | |||
| 108 | 3,718 | |||
| 12.12.2025 | 12:12:44,509 | 3 | 3,715 | |
| 3 | 3,715 | |||
| 3 | 3,715 | |||
| 12.12.2025 | 12:12:15,719 | 404 | 3,718 | |
| 404 | 3,718 | |||
| 404 | 3,718 | |||
| 12.12.2025 | 12:02:59,104 | 3 | 3,716 | |
| 3 | 3,716 | |||
| 3 | 3,716 | |||
| 12.12.2025 | 12:02:30,616 | 674 | 3,714 | |
| 674 | 3,714 | |||
| 674 | 3,714 | |||
| 12.12.2025 | 11:43:36,692 | 135 | 3,708 | |
| 135 | 3,708 | |||
| 135 | 3,708 | |||
| 12.12.2025 | 11:40:46,377 | 72 | 3,705 | |
| 72 | 3,705 | |||
| 72 | 3,705 | |||
| 12.12.2025 | 11:39:41,327 | 600 | 3,704 | |
| 600 | 3,704 | |||
| 600 | 3,704 | |||
| 12.12.2025 | 11:39:23,566 | 140 | 3,704 | |
| 140 | 3,704 | |||
| 140 | 3,704 | |||
| 12.12.2025 | 11:32:24,969 | 7 401 | 3,706 | |
| 7 401 | 3,706 | |||
| 7 401 | 3,706 | |||
| 12.12.2025 | 11:24:38,618 | 81 | 3,708 | |
| 81 | 3,708 | |||
| 81 | 3,708 | |||
| 12.12.2025 | 11:24:16,976 | 600 | 3,708 | |
| 600 | 3,708 | |||
| 600 | 3,708 | |||
| 12.12.2025 | 11:21:58,486 | 1 346 | 3,71 | |
| 1 346 | 3,71 | |||
| 1 346 | 3,71 | |||
| 12.12.2025 | 11:21:21,169 | 14 | 3,711 | |
| 14 | 3,711 | |||
| 14 | 3,711 | |||
| 12.12.2025 | 11:10:50,001 | 120 | 3,714 | |
| 120 | 3,714 | |||
| 120 | 3,714 | |||
| 12.12.2025 | 11:03:40,239 | 804 | 3,71 | |
| 804 | 3,71 | |||
| 804 | 3,71 | |||
| 12.12.2025 | 10:52:06,287 | 296 | 3,706 | |
| 296 | 3,706 | |||
| 296 | 3,706 | |||
| 12.12.2025 | 10:36:29,204 | 3 750 | 3,703 | |
| 3 750 | 3,703 | |||
| 3 750 | 3,703 | |||
| 12.12.2025 | 10:18:11,679 | 69 | 3,713 | |
| 69 | 3,713 | |||
| 69 | 3,713 | |||
| 12.12.2025 | 10:18:04,060 | 200 | 3,715 | |
| 200 | 3,715 | |||
| 200 | 3,715 | |||
| 12.12.2025 | 10:10:41,034 | 478 | 3,713 | |
| 478 | 3,713 | |||
| 478 | 3,713 | |||
| 12.12.2025 | 10:06:41,661 | 135 | 3,717 | |
| 135 | 3,717 | |||
| 135 | 3,717 | |||
| 12.12.2025 | 10:02:47,365 | 8 100 | 3,709 | |
| 8 100 | 3,709 | |||
| 8 100 | 3,709 | |||
| 12.12.2025 | 10:01:25,893 | 30 | 3,71 | |
| 30 | 3,71 | |||
| 30 | 3,71 | |||
| 12.12.2025 | 09:53:33,685 | 1 | 3,716 | |
| 1 | 3,716 | |||
| 1 | 3,716 | |||
| 12.12.2025 | 09:52:04,714 | 7 | 3,71 | |
| 7 | 3,71 | |||
| 7 | 3,71 | |||
| 12.12.2025 | 09:50:27,806 | 432 | 3,707 | |
| 432 | 3,707 | |||
| 432 | 3,707 | |||
| 12.12.2025 | 09:47:58,563 | 1 000 | 3,713 | |
| 1 000 | 3,713 | |||
| 1 000 | 3,713 | |||
| 12.12.2025 | 09:45:01,959 | 780 | 3,71 | |
| 780 | 3,71 | |||
| 780 | 3,71 | |||
| 12.12.2025 | 09:43:03,162 | 1 | 3,704 | |
| 1 | 3,704 | |||
| 1 | 3,704 | |||
| 12.12.2025 | 09:42:30,849 | 7 997 | 3,70 | |
| 7 997 | 3,70 | |||
| 535 | 3,70 | |||
| 6 400 | 3,70 | |||
| 1 062 | 3,70 | |||
| 12.12.2025 | 09:42:30,653 | 8 200 | 3,70 | |
| 8 200 | 3,70 | |||
| 8 200 | 3,70 | |||
| 12.12.2025 | 09:42:30,466 | 8 200 | 3,70 | |
| 8 200 | 3,70 | |||
| 8 200 | 3,70 | |||
| 12.12.2025 | 09:42:30,323 | 8 200 | 3,70 | |
| 8 200 | 3,70 | |||
| 8 200 | 3,70 | |||
| 12.12.2025 | 09:42:30,163 | 8 200 | 3,70 | |
| 8 200 | 3,70 | |||
| 8 200 | 3,70 | |||
| 12.12.2025 | 09:42:29,778 | 8 200 | 3,70 | |
| 8 200 | 3,70 | |||
| 8 200 | 3,70 | |||
| 12.12.2025 | 09:42:29,590 | 8 200 | 3,70 | |
| 8 200 | 3,70 | |||
| 8 200 | 3,70 | |||
| 12.12.2025 | 09:42:29,386 | 8 200 | 3,70 | |
| 8 200 | 3,70 | |||
| 8 200 | 3,70 | |||
| 12.12.2025 | 09:42:29,283 | 8 200 | 3,70 | |
| 8 200 | 3,70 | |||
| 8 200 | 3,70 | |||
| 12.12.2025 | 09:42:29,219 | 100 | 3,699 | |
| 100 | 3,699 | |||
| 100 | 3,699 | |||
| 12.12.2025 | 09:42:28,342 | 5 583 | 3,697 | |
| 5 583 | 3,697 | |||
| 5 583 | 3,697 | |||
| 12.12.2025 | 09:42:04,854 | 8 200 | 3,697 | |
| 8 200 | 3,697 | |||
| 8 200 | 3,697 | |||
| 12.12.2025 | 09:38:08,469 | 2 | 3,698 | |
| 2 | 3,698 | |||
| 2 | 3,698 | |||
| 12.12.2025 | 09:37:45,021 | 70 | 3,695 | |
| 70 | 3,695 | |||
| 70 | 3,695 | |||
| 12.12.2025 | 09:32:39,522 | 700 | 3,69 | |
| 700 | 3,69 | |||
| 700 | 3,69 | |||
| 12.12.2025 | 09:30:17,314 | 1 | 3,684 | |
| 1 | 3,684 | |||
| 1 | 3,684 | |||
| 12.12.2025 | 09:29:37,570 | 300 | 3,69 | |
| 300 | 3,69 | |||
| 300 | 3,69 | |||
| 12.12.2025 | 09:22:59,606 | 3 | 3,685 | |
| 3 | 3,685 | |||
| 3 | 3,685 | |||
| 12.12.2025 | 09:22:35,057 | 54 | 3,688 | |
| 54 | 3,688 | |||
| 54 | 3,688 | |||
| 12.12.2025 | 09:20:50,031 | 1 | 3,685 | |
| 1 | 3,685 | |||
| 1 | 3,685 | |||
| 12.12.2025 | 09:20:01,725 | 1 000 | 3,685 | |
| 1 000 | 3,685 | |||
| 1 000 | 3,685 | |||
| 12.12.2025 | 09:14:59,039 | 5 | 3,689 | |
| 5 | 3,689 | |||
| 5 | 3,689 | |||
| 12.12.2025 | 09:13:53,392 | 63 | 3,691 | |
| 63 | 3,691 | |||
| 63 | 3,691 | |||
| 12.12.2025 | 09:13:25,034 | 4 330 | 3,69 | |
| 400 | 3,69 | |||
| 4 330 | 3,69 | |||
| 250 | 3,69 | |||
| 900 | 3,69 | |||
| 2 780 | 3,69 | |||
| 12.12.2025 | 09:09:03,762 | 6 401 | 3,688 | |
| 6 401 | 3,688 | |||
| 6 401 | 3,688 | |||
| 12.12.2025 | 09:01:00,334 | 3 000 | 3,665 | |
| 3 000 | 3,665 | |||
| 3 000 | 3,665 | |||
| 12.12.2025 | 09:00:47,066 | 900 | 3,669 | |
| 140 | 3,669 | |||
| 900 | 3,669 | |||
| 760 | 3,669 | |||
| 12.12.2025 | 08:05:50,371 | 1 | 3,689 | |
| 1 | 3,689 | |||
| 1 | 3,689 | |||
| 12.12.2025 | 08:00:36,759 | 3 | 3,672 | |
| 3 | 3,672 | |||
| 3 | 3,672 | |||
| 12.12.2025 | 08:00:14,015 | 5 | 3,672 | |
| 5 | 3,672 | |||
| 5 | 3,672 | |||
| 12.12.2025 | 08:00:12,504 | 28 | 3,689 | |
| 28 | 3,689 | |||
| 28 | 3,689 | |||
| 12.12.2025 | 08:00:12,400 | 813 | 3,689 | |
| 813 | 3,689 | |||
| 813 | 3,689 | |||
| 12.12.2025 | 08:00:08,682 | 60 | 3,672 | |
| 60 | 3,672 | |||
| 60 | 3,672 | |||
| 12.12.2025 | 07:30:55,398 | 1 | 3,674 | |
| 1 | 3,674 | |||
| 1 | 3,674 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 617,50
Ask: 1 620,00
Umsatz: 62 797 TEUR -
Nvidia Corp.
Bid: 149,04 / Ask: 149,16
Umsatz: 35 673 TEUR -
Siemens Energy AG
Bid: 119,00 / Ask: 119,70
Umsatz: 28 793 TEUR -
Allianz SE
Bid: 381,20 / Ask: 381,60
Umsatz: 25 396 TEUR -
Broadcom Corp.
Bid: 305,80 / Ask: 307,60
Umsatz: 22 623 TEUR
Realtime Quotes
Letzte Aktualisierung:
12.12.2025 @ 22:00:00
Letzte Aktualisierung:
12.12.2025 @ 22:00:00