14,340€
0,49%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 14,13 | 14,39 | 14,08 | 14,35 | 0,53% | - |
| 24.04.2024 | 14,46 | 14,46 | 14,25 | 14,27 | -1,72% | - |
| 23.04.2024 | 14,09 | 14,52 | 14,08 | 14,52 | 3,13% | 1.268,00 |
| 22.04.2024 | 13,96 | 14,23 | 13,87 | 14,08 | 1,66% | 1.137,00 |
| 19.04.2024 | 13,80 | 13,91 | 13,64 | 13,85 | -0,57% | 750,00 |
| 18.04.2024 | 13,89 | 13,93 | 13,74 | 13,93 | 0,80% | 424,00 |
| 17.04.2024 | 13,86 | 13,93 | 13,79 | 13,82 | -0,58% | - |
| 16.04.2024 | 13,99 | 14,02 | 13,88 | 13,90 | -1,07% | 1,00 |
| 15.04.2024 | 14,09 | 14,16 | 13,93 | 14,05 | 0,32% | - |
| 12.04.2024 | 14,11 | 14,22 | 13,93 | 14,01 | -0,88% | 210,00 |
| 11.04.2024 | 14,23 | 14,31 | 14,12 | 14,13 | -0,46% | 531,00 |
| 10.04.2024 | 13,85 | 14,24 | 13,84 | 14,20 | 2,75% | - |
| 09.04.2024 | 13,58 | 13,92 | 13,55 | 13,82 | 1,73% | 120,00 |
| 08.04.2024 | 13,57 | 13,88 | 13,53 | 13,58 | 0,07% | - |
| 05.04.2024 | 13,60 | 13,78 | 13,48 | 13,57 | -0,84% | 700,00 |
| 04.04.2024 | 13,49 | 13,84 | 13,48 | 13,69 | 1,60% | 280,00 |
| 03.04.2024 | 13,36 | 13,84 | 13,35 | 13,47 | 1,13% | 300,00 |
| 02.04.2024 | 13,62 | 13,84 | 13,32 | 13,32 | -2,38% | 101,00 |
| 28.03.2024 | 13,56 | 13,69 | 13,38 | 13,65 | 0,59% | 304,00 |
| 27.03.2024 | 13,49 | 13,66 | 13,38 | 13,57 | 0,67% | 110,00 |
| 26.03.2024 | 13,84 | 13,85 | 13,47 | 13,48 | -2,46% | 7,00 |
| 25.03.2024 | 13,79 | 13,86 | 13,74 | 13,82 | 0,18% | 19,00 |
| 22.03.2024 | 13,84 | 13,85 | 13,66 | 13,79 | -0,58% | 75,00 |
| 21.03.2024 | 13,65 | 13,87 | 13,60 | 13,87 | 1,99% | 100,00 |
| 20.03.2024 | 13,41 | 13,68 | 13,38 | 13,60 | 1,34% | - |
| 19.03.2024 | 13,59 | 13,80 | 13,41 | 13,42 | -1,50% | 2.100,00 |
| 18.03.2024 | 13,70 | 13,70 | 13,61 | 13,63 | -0,40% | - |
| 15.03.2024 | 13,87 | 13,88 | 13,60 | 13,68 | -1,26% | - |
| 14.03.2024 | 13,46 | 13,86 | 13,44 | 13,86 | 3,05% | 381,00 |
| 13.03.2024 | 13,41 | 13,55 | 13,40 | 13,45 | 0,26% | 100,00 |
| 12.03.2024 | 13,43 | 13,57 | 13,37 | 13,41 | 0,19% | 340,00 |
| 11.03.2024 | 13,71 | 13,72 | 13,39 | 13,39 | -2,37% | 20,00 |
| 08.03.2024 | 13,48 | 13,76 | 13,44 | 13,71 | 1,74% | - |
| 07.03.2024 | 13,36 | 13,52 | 13,31 | 13,48 | 0,63% | 1,00 |
| 06.03.2024 | 13,69 | 13,76 | 13,39 | 13,39 | -1,90% | - |
| 05.03.2024 | 13,66 | 13,90 | 13,65 | 13,65 | -0,47% | - |
| 04.03.2024 | 13,82 | 13,96 | 13,70 | 13,72 | -0,58% | 440,00 |
| 01.03.2024 | 13,86 | 14,12 | 13,77 | 13,80 | -0,22% | 993,00 |
| 29.02.2024 | 13,58 | 13,90 | 13,49 | 13,83 | 1,92% | 286,00 |
| 28.02.2024 | 13,50 | 13,62 | 13,35 | 13,57 | 0,41% | 350,00 |
| 27.02.2024 | 13,45 | 13,57 | 13,44 | 13,51 | 0,37% | 106,00 |
| 26.02.2024 | 13,48 | 13,56 | 13,32 | 13,46 | -0,30% | 435,00 |
| 23.02.2024 | 13,60 | 13,75 | 13,48 | 13,50 | -0,81% | 9,00 |
| 22.02.2024 | 13,99 | 14,17 | 13,57 | 13,61 | -2,19% | 245,00 |
| 21.02.2024 | 14,09 | 14,10 | 13,71 | 13,92 | -1,10% | 599,00 |
| 20.02.2024 | 13,66 | 14,07 | 13,59 | 14,07 | 2,89% | 650,00 |
| 19.02.2024 | 13,23 | 13,71 | 13,20 | 13,68 | 3,48% | 1.175,00 |
| 16.02.2024 | 13,37 | 13,49 | 13,22 | 13,22 | -1,01% | 200,00 |
| 15.02.2024 | 13,05 | 13,39 | 13,05 | 13,35 | 2,42% | - |
| 14.02.2024 | 12,90 | 13,04 | 12,84 | 13,04 | 1,24% | - |
| 13.02.2024 | 13,11 | 13,13 | 12,86 | 12,88 | -1,90% | - |
| 12.02.2024 | 13,14 | 13,28 | 13,10 | 13,13 | -0,19% | - |
| 09.02.2024 | 13,19 | 13,36 | 13,12 | 13,15 | -0,30% | - |
| 08.02.2024 | 12,70 | 13,22 | 12,67 | 13,19 | 3,17% | 116,00 |
| 07.02.2024 | 12,77 | 12,88 | 12,73 | 12,79 | 0,12% | - |
| 06.02.2024 | 12,75 | 12,86 | 12,71 | 12,77 | 0,16% | 200,00 |
| 05.02.2024 | 12,83 | 12,90 | 12,75 | 12,75 | -0,82% | 164,00 |
| 02.02.2024 | 12,75 | 12,93 | 12,72 | 12,86 | 0,98% | 115,00 |
| 01.02.2024 | 12,80 | 12,90 | 12,73 | 12,73 | -0,74% | 2,00 |
| 31.01.2024 | 12,82 | 12,95 | 12,77 | 12,83 | -0,16% | 250,00 |
| 30.01.2024 | 12,78 | 12,94 | 12,75 | 12,85 | 0,43% | - |
| 29.01.2024 | 12,94 | 12,94 | 12,78 | 12,79 | -0,74% | 100,00 |
| 26.01.2024 | 12,85 | 13,14 | 12,85 | 12,89 | -0,04% | 1.224,00 |
| 25.01.2024 | 13,21 | 13,29 | 12,84 | 12,89 | -2,35% | 1,00 |
| 24.01.2024 | 12,94 | 13,20 | 12,88 | 13,20 | 2,52% | 1.126,00 |
| 23.01.2024 | 13,02 | 13,10 | 12,81 | 12,88 | -0,54% | 374,00 |
| 22.01.2024 | 12,80 | 13,00 | 12,80 | 12,95 | 1,21% | - |
| 19.01.2024 | 12,83 | 12,91 | 12,75 | 12,79 | -0,27% | 2,00 |
| 18.01.2024 | 12,88 | 12,98 | 12,76 | 12,83 | -0,23% | 400,00 |
| 17.01.2024 | 12,93 | 13,04 | 12,81 | 12,86 | -1,31% | 223,00 |
| 16.01.2024 | 13,13 | 13,20 | 13,01 | 13,03 | -1,29% | 150,00 |
| 15.01.2024 | 13,10 | 13,26 | 13,03 | 13,20 | 0,92% | 21,00 |
| 12.01.2024 | 13,07 | 13,21 | 13,00 | 13,08 | 0,23% | 10,00 |
| 11.01.2024 | 13,28 | 13,31 | 13,04 | 13,05 | -1,25% | - |
| 10.01.2024 | 13,34 | 13,41 | 13,13 | 13,21 | -1,31% | 100,00 |
| 09.01.2024 | 13,26 | 13,44 | 13,19 | 13,39 | 0,79% | - |
| 08.01.2024 | 13,40 | 13,47 | 13,21 | 13,28 | -1,08% | 375,00 |
| 05.01.2024 | 13,40 | 13,45 | 13,26 | 13,43 | 0,00% | 20,00 |
| 04.01.2024 | 13,38 | 13,48 | 13,32 | 13,43 | 0,37% | 100,00 |
| 03.01.2024 | 13,04 | 13,48 | 13,03 | 13,38 | 2,57% | - |
| 02.01.2024 | 12,69 | 13,07 | 12,68 | 13,04 | 1,99% | 1.602,00 |
| 29.12.2023 | 12,71 | 12,79 | 12,60 | 12,79 | 0,75% | 1.970,00 |
| 28.12.2023 | 12,77 | 12,82 | 12,68 | 12,69 | -0,31% | 117,00 |
| 27.12.2023 | 12,90 | 13,04 | 12,73 | 12,73 | -1,43% | 481,00 |
| 22.12.2023 | 12,82 | 12,96 | 12,80 | 12,92 | 0,27% | 16,00 |
| 21.12.2023 | 12,77 | 12,91 | 12,73 | 12,88 | 1,14% | - |
| 20.12.2023 | 12,84 | 12,91 | 12,63 | 12,74 | -0,82% | 964,00 |
| 19.12.2023 | 12,94 | 13,02 | 12,82 | 12,84 | -0,73% | 309,00 |
| 18.12.2023 | 12,96 | 13,08 | 12,89 | 12,94 | -0,12% | 7,00 |
| 15.12.2023 | 12,97 | 13,23 | 12,90 | 12,95 | -0,19% | - |
| 14.12.2023 | 13,12 | 13,25 | 12,98 | 12,98 | -0,69% | 66,00 |
| 13.12.2023 | 13,28 | 13,32 | 13,04 | 13,07 | -1,84% | - |
| 12.12.2023 | 13,31 | 13,33 | 13,15 | 13,31 | 0,11% | - |
| 11.12.2023 | 13,35 | 13,37 | 13,18 | 13,30 | -0,52% | - |
| 08.12.2023 | 13,30 | 13,37 | 13,16 | 13,37 | 0,64% | - |
| 07.12.2023 | 12,97 | 13,30 | 12,97 | 13,28 | 2,19% | 6,00 |
| 06.12.2023 | 13,08 | 13,10 | 12,97 | 13,00 | -0,46% | - |
| 05.12.2023 | 13,17 | 13,23 | 13,02 | 13,06 | -1,32% | - |
| 04.12.2023 | 13,35 | 13,35 | 13,11 | 13,23 | -0,94% | - |
| 01.12.2023 | 13,38 | 13,41 | 13,24 | 13,36 | -0,07% | 300,00 |