Top-News
Orderbuch Telefonica SA
Aktie
WKN: 850775 ISIN: ES0178430E18 US-Symbol: TEFOF
4.51
4,53 €
+0,02 €
+0,44%
02.05.25
Depot/Watchlist
Aktienanzahl *
5,64 Mrd.
Marktkapitalisierung *
25,43 Mrd.
€
Streubesitz
44,63%
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 5,94:
ME9FK0
Werbung
Times & Sales: Tradegate
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:30:39 | 4,53 € | 888 | 4.023 € | 84.909 | 384 T € | ||
| 21:30:39 | 4,53 € | 888 | 4.023 € | 84.021 | 380 T € | ||
| 21:05:58 | 4,515 € | 1.000 | 4.515 € | 83.133 | 376 T € | ||
| 19:33:01 | 4,491 € | 500 | 2.246 € | 82.133 | 372 T € | ||
| 18:41:17 | 4,509 € | 1 | 5 € | 81.633 | 369 T € | ||
| 18:00:16 | 4,482 € | 367 | 1.645 € | 81.632 | 369 T € | ||
| 17:56:31 | 4,508 € | 100 | 451 € | 81.265 | 368 T € | ||
| 17:50:04 | 4,506 € | 497 | 2.239 € | 81.165 | 367 T € | ||
| 17:41:16 | 4,509 € | 3 | 14 € | 80.668 | 365 T € | ||
| 17:38:55 | 4,509 € | 10 | 45 € | 80.665 | 365 T € | ||
| 17:35:30 | 4,525 € | 6 | 27 € | 80.655 | 365 T € | ||
| 17:28:46 | 4,499 € | 500 | 2.250 € | 80.649 | 365 T € | ||
| 17:12:21 | 4,498 € | 252 | 1.133 € | 80.149 | 363 T € | ||
| 16:41:06 | 4,505 € | 177 | 797 € | 79.897 | 362 T € | ||
| 16:34:13 | 4,497 € | 45 | 202 € | 79.720 | 361 T € | ||
| 16:29:26 | 4,498 € | 491 | 2.209 € | 79.675 | 361 T € | ||
| 16:21:46 | 4,491 € | 78 | 350 € | 79.184 | 358 T € | ||
| 16:04:49 | 4,486 € | 100 | 449 € | 79.106 | 358 T € | ||
| 16:04:18 | 4,484 € | 200 | 897 € | 79.006 | 358 T € | ||
| 16:03:49 | 4,486 € | 18 | 81 € | 78.806 | 357 T € | ||
| 15:58:35 | 4,476 € | 15 | 67 € | 78.788 | 357 T € | ||
| 15:51:24 | 4,482 € | 2.874 | 12.881 € | 78.773 | 357 T € | ||
| 15:49:47 | 4,486 € | 1 | 4 € | 75.899 | 344 T € | ||
| 15:49:05 | 4,484 € | 1 | 4 € | 75.898 | 344 T € | ||
| 15:42:56 | 4,483 € | 500 | 2.242 € | 75.897 | 344 T € | ||
| 15:40:56 | 4,484 € | 1 | 4 € | 75.397 | 341 T € | ||
| 15:39:39 | 4,485 € | 431 | 1.933 € | 75.396 | 341 T € | ||
| 15:06:42 | 4,478 € | 2 | 9 € | 74.965 | 340 T € | ||
| 15:01:32 | 4,474 € | 11 | 49 € | 74.963 | 340 T € | ||
| 14:59:59 | 4,481 € | 870 | 3.898 € | 74.952 | 339 T € | ||
| 14:48:10 | 4,487 € | 1 | 4 € | 74.082 | 336 T € | ||
| 14:47:53 | 4,485 € | 1 | 4 € | 74.081 | 336 T € | ||
| 14:32:37 | 4,488 € | 1 | 4 € | 74.080 | 336 T € | ||
| 14:05:57 | 4,486 € | 1 | 4 € | 74.079 | 336 T € | ||
| 14:05:04 | 4,485 € | 4.420 | 19.824 € | 74.078 | 336 T € | ||
| 14:02:27 | 4,489 € | 300 | 1.347 € | 69.658 | 316 T € | ||
| 13:36:22 | 4,477 € | 4.200 | 18.803 € | 69.358 | 314 T € | ||
| 13:25:30 | 4,475 € | 507 | 2.269 € | 65.158 | 296 T € | ||
| 13:09:16 | 4,485 € | 268 | 1.202 € | 64.651 | 293 T € | ||
| 13:06:19 | 4,485 € | 3 | 13 € | 64.383 | 292 T € | ||
| 13:05:13 | 4,486 € | 23 | 103 € | 64.380 | 292 T € | ||
| 12:52:00 | 4,485 € | 300 | 1.346 € | 64.357 | 292 T € | ||
| 12:44:16 | 4,481 € | 1 | 4 € | 64.057 | 291 T € | ||
| 12:41:45 | 4,485 € | 1 | 4 € | 64.056 | 291 T € | ||
| 12:23:26 | 4,501 € | 1 | 5 € | 64.055 | 291 T € | ||
| 12:18:23 | 4,504 € | 331 | 1.491 € | 64.054 | 291 T € | ||
| 12:17:19 | 4,51 € | 1 | 5 € | 63.723 | 289 T € | ||
| 12:13:45 | 4,512 € | 176 | 794 € | 63.722 | 289 T € | ||
| 12:12:55 | 4,512 € | 1.078 | 4.864 € | 63.546 | 288 T € | ||
| 12:12:48 | 4,512 € | 6.700 | 30.230 € | 62.468 | 283 T € | ||
| 12:07:47 | 4,52 € | 99 | 447 € | 55.768 | 253 T € | ||
| 11:58:32 | 4,519 € | 1.100 | 4.971 € | 55.669 | 253 T € | ||
| 11:49:20 | 4,523 € | 4 | 18 € | 54.569 | 248 T € | ||
| 11:43:09 | 4,52 € | 700 | 3.164 € | 54.565 | 248 T € | ||
| 11:24:14 | 4,523 € | 22 | 100 € | 53.865 | 245 T € | ||
| 11:16:36 | 4,522 € | 114 | 516 € | 53.843 | 245 T € | ||
| 11:11:28 | 4,525 € | 564 | 2.552 € | 53.729 | 244 T € | ||
| 11:00:12 | 4,518 € | 4 | 18 € | 53.165 | 241 T € | ||
| 10:54:17 | 4,525 € | 1.000 | 4.525 € | 53.161 | 241 T € | ||
| 10:51:14 | 4,519 € | 45 | 203 € | 52.161 | 237 T € | ||
| 10:50:40 | 4,522 € | 100 | 452 € | 52.116 | 237 T € | ||
| 10:39:43 | 4,522 € | 250 | 1.131 € | 52.016 | 236 T € | ||
| 10:37:42 | 4,523 € | 1.500 | 6.784 € | 51.766 | 235 T € | ||
| 10:28:10 | 4,525 € | 12 | 54 € | 50.266 | 228 T € | ||
| 10:27:16 | 4,524 € | 1 | 5 € | 50.254 | 228 T € | ||
| 10:26:13 | 4,525 € | 1 | 5 € | 50.253 | 228 T € | ||
| 10:24:52 | 4,526 € | 23 | 104 € | 50.252 | 228 T € | ||
| 10:21:01 | 4,534 € | 2.000 | 9.068 € | 50.229 | 228 T € | ||
| 10:18:30 | 4,528 € | 51 | 231 € | 48.229 | 219 T € | ||
| 09:43:09 | 4,55 € | 4.174 | 18.992 € | 48.178 | 219 T € | ||
| 09:43:09 | 4,55 € | 6.600 | 30.030 € | 44.004 | 200 T € | ||
| 09:42:32 | 4,55 € | 6.600 | 30.030 € | 37.404 | 170 T € | ||
| 09:32:40 | 4,54 € | 366 | 1.662 € | 30.804 | 140 T € | ||
| 09:31:51 | 4,539 € | 4.868 | 22.096 € | 30.438 | 138 T € | ||
| 09:30:38 | 4,54 € | 6.700 | 30.418 € | 25.570 | 116 T € | ||
| 09:17:32 | 4,527 € | 800 | 3.622 € | 18.870 | 86 T € | ||
| 09:07:40 | 4,522 € | 4.400 | 19.897 € | 18.070 | 82 T € | ||
| 09:04:07 | 4,518 € | 220 | 994 € | 13.670 | 62 T € | ||
| 09:01:13 | 4,574 € | 6.600 | 30.188 € | 13.450 | 61 T € | ||
| 08:43:21 | 4,513 € | 158 | 713 € | 6.850 | 30.962 € | ||
| 08:41:51 | 4,539 € | 1.160 | 5.265 € | 6.692 | 30.249 € | ||
| 08:39:42 | 4,539 € | 1.160 | 5.265 € | 5.532 | 24.984 € | ||
| 08:37:45 | 4,539 € | 1 | 5 € | 4.372 | 19.718 € | ||
| 08:29:34 | 4,539 € | 500 | 2.270 € | 4.371 | 19.714 € | ||
| 08:27:01 | 4,499 € | 1.134 | 5.102 € | 3.871 | 17.444 € | ||
| 08:24:33 | 4,50 € | 950 | 4.275 € | 2.737 | 12.342 € | ||
| 08:24:33 | 4,533 € | 250 | 1.133 € | 1.787 | 8.067 € | ||
| 08:17:25 | 4,537 € | 11 | 50 € | 1.537 | 6.934 € | ||
| 08:01:45 | 4,538 € | 2 | 9 € | 1.526 | 6.884 € | ||
| 08:01:28 | 4,539 € | 2 | 9 € | 1.524 | 6.875 € | ||
| 08:01:23 | 4,501 € | 892 | 4.015 € | 1.522 | 6.866 € | ||
| 08:00:37 | 4,501 € | 15 | 68 € | 630 | 2.851 € | ||
| 08:00:35 | 4,539 € | 76 | 345 € | 615 | 2.784 € | ||
| 07:59:13 | 4,539 € | 60 | 272 € | 539 | 2.439 € | ||
| 07:54:02 | 4,539 € | 200 | 908 € | 479 | 2.166 € | ||
| 07:51:40 | 4,539 € | 75 | 340 € | 279 | 1.259 € | ||
| 07:30:00 | 4,501 € | 204 | 918 € | 204 | 918 € |
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen