13,645€
0,59%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
30.11.2023 | 13,28 | 13,44 | 13,19 | 13,37 | 0,87% | 180,00 |
29.11.2023 | 13,01 | 13,32 | 13,00 | 13,25 | 1,88% | - |
28.11.2023 | 13,00 | 13,07 | 12,94 | 13,01 | 0,08% | - |
27.11.2023 | 12,96 | 13,14 | 12,95 | 13,00 | 0,08% | 22,00 |
24.11.2023 | 12,89 | 13,05 | 12,78 | 12,99 | 0,62% | 1,00 |
23.11.2023 | 12,99 | 13,06 | 12,91 | 12,91 | -0,69% | 17,00 |
22.11.2023 | 13,03 | 13,08 | 12,91 | 13,00 | -0,27% | - |
21.11.2023 | 12,89 | 13,26 | 12,82 | 13,03 | 1,05% | - |
20.11.2023 | 12,69 | 12,90 | 12,68 | 12,90 | 1,50% | - |
17.11.2023 | 12,75 | 12,82 | 12,65 | 12,71 | -0,31% | 496,00 |
16.11.2023 | 12,89 | 12,92 | 12,67 | 12,75 | -1,16% | 116,00 |
15.11.2023 | 12,97 | 13,05 | 12,83 | 12,90 | -0,23% | - |
14.11.2023 | 12,71 | 13,05 | 12,64 | 12,93 | 1,69% | 1,00 |
13.11.2023 | 12,59 | 12,87 | 12,58 | 12,71 | 0,51% | - |
10.11.2023 | 12,91 | 12,98 | 12,64 | 12,65 | -1,40% | 125,00 |
09.11.2023 | 13,44 | 13,45 | 12,82 | 12,83 | -4,47% | 120,00 |
08.11.2023 | 13,50 | 13,72 | 13,42 | 13,43 | -0,89% | 310,00 |
07.11.2023 | 13,70 | 13,77 | 13,53 | 13,55 | -1,42% | - |