14,065€
-3,00%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,07 | 14,07 | 14,07 | 14,07 | -2,97% | - |
| 02.05.2024 | 14,07 | 14,50 | 14,07 | 14,50 | 2,11% | 502,00 |
| 30.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,50% | - |
| 29.04.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 0,86% | - |
| 26.04.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -0,43% | - |
| 25.04.2024 | 14,07 | 14,07 | 14,07 | 14,07 | -0,99% | - |
| 24.04.2024 | 14,21 | 14,21 | 14,21 | 14,21 | -0,77% | - |
| 23.04.2024 | 13,90 | 14,32 | 13,90 | 14,32 | 5,22% | 752,00 |
| 22.04.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -1,23% | - |
| 19.04.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 0,29% | - |
| 18.04.2024 | 13,73 | 13,74 | 13,73 | 13,74 | -0,43% | 500,00 |
| 17.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,14% | - |
| 16.04.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -2,33% | - |
| 15.04.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 0,21% | - |
| 12.04.2024 | 14,12 | 14,12 | 14,12 | 14,12 | 0,00% | - |
| 11.04.2024 | 14,12 | 14,12 | 14,12 | 14,12 | 2,92% | - |
| 10.04.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 1,03% | - |
| 09.04.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 0,30% | - |
| 08.04.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,59% | - |
| 05.04.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,30% | - |
| 04.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,20% | - |
| 03.04.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -0,97% | - |
| 02.04.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 0,97% | - |
| 28.03.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 0,53% | - |
| 27.03.2024 | 13,28 | 13,28 | 13,27 | 13,27 | -2,21% | 90,00 |
| 26.03.2024 | 13,57 | 13,57 | 13,57 | 13,57 | -0,59% | - |
| 25.03.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 22.03.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 2,48% | - |
| 21.03.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -0,89% | - |
| 20.03.2024 | 13,30 | 13,44 | 13,30 | 13,44 | -0,37% | - |
| 19.03.2024 | 13,49 | 13,49 | 13,49 | 13,49 | -0,07% | - |
| 18.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 15.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 14.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,91% | - |
| 13.03.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,76% | - |
| 12.03.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -2,46% | - |
| 11.03.2024 | 13,41 | 13,41 | 13,41 | 13,41 | 1,28% | - |
| 08.03.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 0,99% | - |
| 07.03.2024 | 13,11 | 13,11 | 13,11 | 13,11 | -1,13% | - |
| 06.03.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -2,07% | - |
| 05.03.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,30% | - |
| 04.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,89% | - |
| 01.03.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -2,89% | - |
| 29.02.2024 | 13,33 | 14,17 | 13,33 | 14,17 | 6,86% | 300,00 |
| 28.02.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,45% | - |
| 27.02.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,38% | - |
| 26.02.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -0,97% | - |
| 23.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -3,53% | - |
| 22.02.2024 | 13,89 | 13,89 | 13,89 | 13,89 | 0,29% | - |
| 21.02.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -2,33% | - |
| 20.02.2024 | 13,75 | 14,18 | 13,75 | 14,18 | 6,38% | 1.600,00 |
| 19.02.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 1,29% | - |
| 16.02.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 1,31% | 200,00 |
| 15.02.2024 | 12,99 | 12,99 | 12,99 | 12,99 | 1,01% | - |
| 14.02.2024 | 12,86 | 12,86 | 12,86 | 12,86 | -0,39% | - |
| 13.02.2024 | 12,91 | 12,91 | 12,91 | 12,91 | -1,90% | - |
| 12.02.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -0,08% | - |
| 09.02.2024 | 13,17 | 13,17 | 13,17 | 13,17 | 3,70% | - |
| 08.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,24% | - |
| 07.02.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -0,31% | - |
| 06.02.2024 | 12,71 | 12,71 | 12,71 | 12,71 | 0,24% | - |
| 05.02.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,16% | - |
| 02.02.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 0,56% | - |
| 01.02.2024 | 12,59 | 12,59 | 12,59 | 12,59 | -0,63% | - |
| 31.01.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -0,47% | - |
| 30.01.2024 | 12,73 | 12,73 | 12,73 | 12,73 | -0,93% | - |
| 29.01.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,31% | - |
| 26.01.2024 | 12,81 | 12,81 | 12,81 | 12,81 | -1,91% | - |
| 25.01.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 1,08% | - |
| 24.01.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 1,10% | - |
| 23.01.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -0,23% | - |
| 22.01.2024 | 12,77 | 12,81 | 12,77 | 12,81 | 0,47% | 100,00 |
| 19.01.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,31% | - |
| 18.01.2024 | 12,71 | 12,71 | 12,71 | 12,71 | 0,00% | - |
| 17.01.2024 | 12,71 | 12,71 | 12,71 | 12,71 | -2,00% | - |
| 16.01.2024 | 12,97 | 12,97 | 12,97 | 12,97 | -2,77% | - |
| 15.01.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 3,01% | 5,00 |
| 12.01.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -2,26% | - |
| 11.01.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 10.01.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 09.01.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,61% | - |
| 08.01.2024 | 13,17 | 13,17 | 13,17 | 13,17 | 0,15% | - |
| 05.01.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -3,59% | - |
| 04.01.2024 | 13,18 | 13,64 | 13,18 | 13,64 | 5,49% | 100,00 |
| 03.01.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 2,46% | - |
| 02.01.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 0,48% | - |
| 29.12.2023 | 12,56 | 12,56 | 12,56 | 12,56 | -0,24% | - |
| 28.12.2023 | 12,59 | 12,59 | 12,59 | 12,59 | -1,10% | - |
| 27.12.2023 | 12,73 | 12,73 | 12,73 | 12,73 | 0,55% | - |
| 22.12.2023 | 12,66 | 12,66 | 12,66 | 12,66 | 0,88% | - |
| 21.12.2023 | 12,55 | 12,55 | 12,55 | 12,55 | -0,32% | - |
| 20.12.2023 | 12,59 | 12,59 | 12,59 | 12,59 | -1,64% | - |
| 19.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -0,23% | - |
| 18.12.2023 | 12,83 | 12,83 | 12,83 | 12,83 | -3,68% | - |
| 15.12.2023 | 13,00 | 13,32 | 13,00 | 13,32 | 2,23% | 500,00 |
| 14.12.2023 | 13,03 | 13,03 | 13,03 | 13,03 | 0,00% | - |
| 13.12.2023 | 13,03 | 13,03 | 13,03 | 13,03 | -0,08% | - |
| 12.12.2023 | 13,04 | 13,04 | 13,04 | 13,04 | -0,61% | - |
| 11.12.2023 | 13,12 | 13,12 | 13,12 | 13,12 | 0,92% | - |
| 08.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 1,40% | - |