13,860€
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,77 | 13,94 | 13,70 | 13,94 | 0,58% | 830,00 |
| 18.04.2024 | 13,83 | 13,86 | 13,83 | 13,86 | 0,43% | 424,00 |
| 17.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,57% | 150,00 |
| 16.04.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 0,29% | 1,00 |
| 12.04.2024 | 14,21 | 14,21 | 13,98 | 13,98 | -2,24% | 210,00 |
| 11.04.2024 | 14,17 | 14,31 | 14,12 | 14,30 | 5,15% | 531,00 |
| 09.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,29% | 120,00 |
| 05.04.2024 | 13,54 | 13,64 | 13,54 | 13,64 | 0,22% | 700,00 |
| 04.04.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -0,66% | 280,00 |
| 03.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,32% | 300,00 |
| 02.04.2024 | 13,70 | 13,70 | 13,39 | 13,39 | -1,25% | 401,00 |
| 28.03.2024 | 13,38 | 13,56 | 13,38 | 13,56 | -0,59% | 304,00 |
| 27.03.2024 | 13,49 | 13,64 | 13,49 | 13,64 | 0,66% | 110,00 |
| 26.03.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -1,45% | 7,00 |
| 25.03.2024 | 13,86 | 13,86 | 13,75 | 13,75 | -0,36% | 19,00 |
| 22.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,22% | 75,00 |
| 21.03.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 1,10% | 100,00 |
| 20.03.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 1,33% | 10,00 |
| 19.03.2024 | 13,70 | 13,72 | 13,50 | 13,50 | -2,39% | 2.100,00 |
| 14.03.2024 | 13,70 | 13,83 | 13,70 | 13,83 | 3,06% | 381,00 |
| 13.03.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -0,15% | 100,00 |
| 12.03.2024 | 13,37 | 13,44 | 13,37 | 13,44 | -1,47% | 340,00 |
| 11.03.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 1,41% | 20,00 |
| 07.03.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -1,97% | 1,00 |
| 04.03.2024 | 13,70 | 13,72 | 13,70 | 13,72 | -2,83% | 440,00 |
| 01.03.2024 | 13,93 | 14,12 | 13,92 | 14,12 | 1,58% | 993,00 |
| 29.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 3,58% | 286,00 |
| 28.02.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -0,30% | 350,00 |
| 27.02.2024 | 13,47 | 13,47 | 13,46 | 13,46 | -0,52% | 106,00 |
| 26.02.2024 | 13,32 | 13,55 | 13,32 | 13,53 | -1,24% | 515,00 |
| 23.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,44% | 9,00 |
| 22.02.2024 | 13,91 | 13,91 | 13,64 | 13,64 | -2,36% | 245,00 |
| 21.02.2024 | 13,84 | 14,00 | 13,84 | 13,97 | -0,29% | 599,00 |
| 20.02.2024 | 13,68 | 14,01 | 13,68 | 14,01 | 3,01% | 650,00 |
| 19.02.2024 | 13,54 | 13,61 | 13,54 | 13,60 | 2,56% | 1.175,00 |
| 16.02.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 1,07% | 200,00 |
| 08.02.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 2,66% | 116,00 |
| 06.02.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 0,24% | 200,00 |
| 05.02.2024 | 12,77 | 12,80 | 12,75 | 12,75 | -0,78% | 164,00 |
| 02.02.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -0,39% | 115,00 |
| 01.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,02% | 2,00 |
| 31.01.2024 | 12,77 | 12,77 | 12,77 | 12,77 | -1,31% | 250,00 |
| 29.01.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 0,08% | 100,00 |
| 26.01.2024 | 12,98 | 13,03 | 12,93 | 12,93 | -0,61% | 1.224,00 |
| 25.01.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -0,84% | 1,00 |
| 24.01.2024 | 13,10 | 13,13 | 13,10 | 13,12 | 1,00% | 1.126,00 |
| 23.01.2024 | 13,10 | 13,10 | 12,91 | 12,99 | 1,01% | 374,00 |
| 19.01.2024 | 12,75 | 12,87 | 12,75 | 12,86 | 0,00% | 52,00 |
| 18.01.2024 | 12,86 | 12,86 | 12,86 | 12,86 | -0,31% | 400,00 |
| 17.01.2024 | 12,96 | 12,96 | 12,90 | 12,90 | -1,45% | 223,00 |
| 16.01.2024 | 13,09 | 13,09 | 13,09 | 13,09 | -1,28% | 150,00 |
| 15.01.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 2,00% | 21,00 |
| 12.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,91% | 10,00 |
| 11.01.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -1,58% | 4,00 |
| 10.01.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 0,23% | 100,00 |
| 08.01.2024 | 13,47 | 13,47 | 13,30 | 13,30 | -0,30% | 375,00 |
| 05.01.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -0,89% | 20,00 |
| 04.01.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 1,13% | 100,00 |
| 03.01.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 2,46% | 110,00 |
| 02.01.2024 | 12,78 | 13,07 | 12,78 | 12,99 | 1,88% | 1.662,00 |
| 29.12.2023 | 12,67 | 12,75 | 12,62 | 12,75 | 0,08% | 1.970,00 |
| 28.12.2023 | 12,74 | 12,74 | 12,74 | 12,74 | -1,55% | 117,00 |
| 27.12.2023 | 12,97 | 13,04 | 12,84 | 12,94 | 0,78% | 481,00 |
| 22.12.2023 | 12,84 | 12,84 | 12,84 | 12,84 | 1,66% | 16,00 |
| 20.12.2023 | 12,77 | 12,77 | 12,63 | 12,63 | -2,47% | 964,00 |
| 19.12.2023 | 12,95 | 12,95 | 12,95 | 12,95 | -0,61% | 309,00 |
| 18.12.2023 | 13,03 | 13,03 | 13,03 | 13,03 | -0,15% | 7,00 |
| 14.12.2023 | 13,09 | 13,09 | 13,05 | 13,05 | -0,23% | 66,00 |
| 07.12.2023 | 13,08 | 13,08 | 13,08 | 13,08 | -1,65% | 6,00 |
| 04.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -0,45% | 40,00 |
| 01.12.2023 | 13,36 | 13,36 | 13,36 | 13,36 | -0,60% | 300,00 |
| 30.11.2023 | 13,19 | 13,44 | 13,19 | 13,44 | 2,91% | 180,00 |
| 27.11.2023 | 13,06 | 13,06 | 13,06 | 13,06 | 1,95% | 22,00 |
| 24.11.2023 | 12,81 | 12,81 | 12,81 | 12,81 | -1,84% | 1,00 |
| 23.11.2023 | 13,05 | 13,05 | 13,05 | 13,05 | 1,79% | 17,00 |
| 17.11.2023 | 12,72 | 12,82 | 12,72 | 12,82 | -0,62% | 496,00 |
| 16.11.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 2,06% | 116,00 |
| 14.11.2023 | 12,64 | 12,64 | 12,64 | 12,64 | -0,47% | 1,00 |
| 10.11.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -1,47% | 125,00 |
| 09.11.2023 | 13,08 | 13,08 | 12,89 | 12,89 | -4,45% | 350,00 |
| 08.11.2023 | 13,72 | 13,72 | 13,49 | 13,49 | -1,32% | 310,00 |
| 06.11.2023 | 13,77 | 13,77 | 13,67 | 13,67 | 4,75% | 120,00 |
| 30.10.2023 | 13,05 | 13,05 | 13,05 | 13,05 | -0,08% | 70,00 |
| 27.10.2023 | 12,70 | 13,06 | 12,70 | 13,06 | 0,46% | 540,00 |
| 24.10.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -3,27% | 400,00 |
| 23.10.2023 | 13,44 | 13,44 | 13,44 | 13,44 | 0,22% | 9,00 |
| 19.10.2023 | 13,41 | 13,41 | 13,41 | 13,41 | -0,07% | 83,00 |
| 17.10.2023 | 13,42 | 13,42 | 13,42 | 13,42 | 0,98% | 300,00 |
| 10.10.2023 | 13,20 | 13,42 | 13,20 | 13,29 | -2,28% | 833,00 |
| 04.10.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 300,00 |
| 29.09.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 1,42% | 460,00 |
| 28.09.2023 | 13,41 | 13,41 | 13,41 | 13,41 | -2,05% | 1,00 |
| 27.09.2023 | 13,57 | 13,69 | 13,46 | 13,69 | 0,51% | 1.093,00 |
| 26.09.2023 | 13,62 | 13,62 | 13,62 | 13,62 | -2,30% | 300,00 |
| 25.09.2023 | 13,70 | 13,94 | 13,70 | 13,94 | 4,50% | 608,00 |
| 21.09.2023 | 13,08 | 13,34 | 12,95 | 13,34 | 2,14% | 2.802,00 |
| 20.09.2023 | 13,00 | 13,06 | 13,00 | 13,06 | -1,43% | 400,00 |
| 19.09.2023 | 13,25 | 13,25 | 13,25 | 13,25 | 0,84% | 400,00 |
| 18.09.2023 | 13,01 | 13,20 | 13,01 | 13,14 | -0,23% | 1.428,00 |
| 15.09.2023 | 13,38 | 13,38 | 13,17 | 13,17 | -0,23% | 84,00 |