14,290€
0,99%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 14,14 | 14,36 | 14,12 | 14,26 | 0,18% | - |
| 25.04.2024 | 14,30 | 14,41 | 14,16 | 14,24 | 0,28% | - |
| 24.04.2024 | 14,46 | 14,55 | 14,20 | 14,20 | -2,31% | - |
| 23.04.2024 | 14,09 | 14,54 | 13,98 | 14,53 | 3,20% | - |
| 22.04.2024 | 13,90 | 14,16 | 13,82 | 14,08 | 1,59% | - |
| 19.04.2024 | 13,99 | 14,02 | 13,69 | 13,86 | -0,50% | - |
| 18.04.2024 | 14,04 | 14,05 | 13,93 | 13,93 | -0,46% | - |
| 17.04.2024 | 14,04 | 14,08 | 13,85 | 14,00 | -0,11% | - |
| 16.04.2024 | 14,25 | 14,25 | 13,97 | 14,01 | -1,75% | - |
| 15.04.2024 | 14,28 | 14,31 | 14,08 | 14,26 | 0,21% | - |
| 12.04.2024 | 14,13 | 14,46 | 14,11 | 14,23 | -1,35% | - |
| 11.04.2024 | 14,37 | 14,44 | 14,14 | 14,43 | 1,41% | - |
| 10.04.2024 | 13,99 | 14,37 | 13,88 | 14,23 | 1,83% | - |
| 09.04.2024 | 13,57 | 14,02 | 13,57 | 13,97 | 0,83% | - |
| 08.04.2024 | 13,89 | 14,03 | 13,86 | 13,86 | -0,25% | - |
| 05.04.2024 | 13,76 | 13,93 | 13,65 | 13,89 | 1,09% | - |
| 04.04.2024 | 13,49 | 13,84 | 13,49 | 13,74 | -0,25% | - |
| 03.04.2024 | 13,44 | 13,84 | 13,44 | 13,78 | 0,77% | - |
| 02.04.2024 | 13,77 | 13,94 | 13,56 | 13,67 | 0,18% | - |
| 28.03.2024 | 13,55 | 13,77 | 13,47 | 13,65 | 0,59% | - |
| 27.03.2024 | 13,48 | 13,67 | 13,38 | 13,57 | 0,67% | - |
| 26.03.2024 | 13,70 | 13,83 | 13,47 | 13,48 | -2,39% | 300,00 |
| 25.03.2024 | 13,79 | 13,81 | 13,68 | 13,81 | 0,11% | - |
| 22.03.2024 | 13,83 | 13,95 | 13,65 | 13,79 | -0,51% | - |
| 21.03.2024 | 13,64 | 13,87 | 13,51 | 13,86 | 1,91% | - |
| 20.03.2024 | 13,57 | 13,68 | 13,51 | 13,60 | 0,18% | - |
| 19.03.2024 | 13,77 | 13,80 | 13,50 | 13,58 | -1,49% | - |
| 18.03.2024 | 13,69 | 13,81 | 13,68 | 13,78 | 0,73% | - |
| 15.03.2024 | 13,69 | 13,86 | 13,60 | 13,68 | -0,73% | - |
| 14.03.2024 | 13,59 | 13,78 | 13,46 | 13,78 | 1,47% | - |
| 13.03.2024 | 13,56 | 13,59 | 13,43 | 13,58 | 0,18% | - |
| 12.03.2024 | 13,42 | 13,57 | 13,37 | 13,56 | 0,26% | - |
| 11.03.2024 | 13,69 | 13,80 | 13,40 | 13,52 | -1,39% | - |
| 08.03.2024 | 13,48 | 13,76 | 13,44 | 13,71 | 1,74% | - |
| 07.03.2024 | 13,54 | 13,59 | 13,36 | 13,48 | -0,63% | - |
| 06.03.2024 | 13,68 | 13,76 | 13,37 | 13,56 | -0,66% | - |
| 05.03.2024 | 13,81 | 13,95 | 13,65 | 13,65 | -0,47% | - |
| 04.03.2024 | 13,82 | 13,96 | 13,72 | 13,72 | -0,80% | - |
| 01.03.2024 | 13,93 | 14,08 | 13,74 | 13,83 | -1,11% | - |
| 29.02.2024 | 13,57 | 13,99 | 13,57 | 13,98 | 3,06% | - |
| 28.02.2024 | 13,51 | 13,62 | 13,35 | 13,57 | 0,41% | - |
| 27.02.2024 | 13,61 | 13,64 | 13,47 | 13,51 | -0,77% | - |
| 26.02.2024 | 13,48 | 13,66 | 13,45 | 13,62 | 0,85% | - |
| 23.02.2024 | 13,60 | 13,75 | 13,48 | 13,50 | -0,81% | - |
| 22.02.2024 | 13,84 | 14,08 | 13,57 | 13,61 | -2,16% | - |
| 21.02.2024 | 14,23 | 14,24 | 13,72 | 13,91 | -2,18% | - |
| 20.02.2024 | 13,93 | 14,22 | 13,93 | 14,22 | 2,12% | - |
| 19.02.2024 | 13,42 | 13,93 | 13,42 | 13,93 | 3,80% | - |
| 16.02.2024 | 13,38 | 13,59 | 13,36 | 13,42 | 0,49% | - |
| 15.02.2024 | 13,23 | 13,39 | 13,09 | 13,35 | 1,06% | - |
| 14.02.2024 | 13,05 | 13,21 | 12,94 | 13,21 | 1,38% | - |
| 13.02.2024 | 13,27 | 13,28 | 13,01 | 13,03 | -1,81% | - |
| 12.02.2024 | 13,34 | 13,38 | 13,15 | 13,27 | -0,52% | - |
| 09.02.2024 | 13,40 | 13,52 | 13,15 | 13,34 | -0,37% | - |
| 08.02.2024 | 12,88 | 13,42 | 12,87 | 13,39 | 3,64% | - |
| 07.02.2024 | 12,91 | 12,98 | 12,85 | 12,92 | 0,04% | - |
| 06.02.2024 | 12,92 | 12,95 | 12,77 | 12,92 | -0,04% | - |
| 05.02.2024 | 12,84 | 12,97 | 12,82 | 12,92 | 0,51% | - |
| 02.02.2024 | 12,87 | 12,97 | 12,73 | 12,86 | -0,04% | - |
| 01.02.2024 | 12,95 | 12,96 | 12,75 | 12,86 | -0,73% | - |
| 31.01.2024 | 12,94 | 13,01 | 12,82 | 12,96 | 0,78% | - |
| 30.01.2024 | 12,94 | 12,94 | 12,85 | 12,86 | -0,66% | - |
| 29.01.2024 | 13,03 | 13,05 | 12,80 | 12,94 | -0,73% | - |
| 26.01.2024 | 13,04 | 13,10 | 12,96 | 13,04 | -0,11% | - |
| 25.01.2024 | 13,39 | 13,41 | 12,96 | 13,05 | -2,47% | - |
| 24.01.2024 | 13,09 | 13,42 | 12,98 | 13,38 | 2,53% | - |
| 23.01.2024 | 13,02 | 13,16 | 12,93 | 13,05 | -0,38% | - |
| 22.01.2024 | 12,96 | 13,11 | 12,88 | 13,10 | 1,12% | - |
| 19.01.2024 | 13,01 | 13,06 | 12,82 | 12,96 | -0,38% | - |
| 18.01.2024 | 12,88 | 13,06 | 12,77 | 13,01 | 1,17% | 2.484,00 |
| 17.01.2024 | 13,08 | 13,08 | 12,77 | 12,86 | -1,31% | - |
| 16.01.2024 | 13,27 | 13,27 | 13,01 | 13,03 | -1,29% | - |
| 15.01.2024 | 13,11 | 13,23 | 13,03 | 13,20 | 0,92% | - |
| 12.01.2024 | 13,07 | 13,25 | 13,01 | 13,08 | 0,23% | 1.350,00 |
| 11.01.2024 | 13,14 | 13,36 | 13,05 | 13,05 | -1,25% | - |
| 10.01.2024 | 13,34 | 13,37 | 13,13 | 13,21 | -0,34% | - |
| 09.01.2024 | 13,39 | 13,44 | 13,24 | 13,26 | -0,19% | - |
| 08.01.2024 | 13,40 | 13,44 | 13,21 | 13,28 | -0,86% | - |
| 05.01.2024 | 13,40 | 13,46 | 13,25 | 13,40 | -0,22% | - |
| 04.01.2024 | 13,39 | 13,49 | 13,28 | 13,43 | 0,37% | - |
| 03.01.2024 | 13,04 | 13,48 | 13,02 | 13,38 | 2,45% | - |
| 02.01.2024 | 12,60 | 13,14 | 12,60 | 13,06 | 2,03% | - |
| 29.12.2023 | 12,71 | 12,86 | 12,68 | 12,80 | 0,83% | - |
| 28.12.2023 | 12,76 | 12,87 | 12,68 | 12,69 | -0,31% | - |
| 27.12.2023 | 12,90 | 13,01 | 12,73 | 12,73 | -1,43% | - |
| 22.12.2023 | 12,95 | 12,96 | 12,80 | 12,92 | 0,74% | - |
| 21.12.2023 | 12,62 | 12,91 | 12,61 | 12,82 | 1,75% | - |
| 20.12.2023 | 12,84 | 12,91 | 12,59 | 12,60 | -1,87% | - |
| 19.12.2023 | 12,94 | 13,06 | 12,82 | 12,84 | -0,62% | - |
| 18.12.2023 | 12,96 | 13,09 | 12,89 | 12,92 | -0,23% | - |
| 15.12.2023 | 13,16 | 13,29 | 12,90 | 12,95 | -1,48% | - |
| 14.12.2023 | 12,99 | 13,27 | 12,99 | 13,15 | 0,61% | - |
| 13.12.2023 | 13,13 | 13,27 | 13,04 | 13,07 | -0,68% | - |
| 12.12.2023 | 13,30 | 13,34 | 13,11 | 13,16 | -1,05% | - |
| 11.12.2023 | 13,35 | 13,37 | 13,18 | 13,30 | -0,52% | - |
| 08.12.2023 | 13,30 | 13,37 | 13,12 | 13,37 | 1,10% | - |
| 07.12.2023 | 12,97 | 13,30 | 12,97 | 13,22 | 1,73% | - |
| 06.12.2023 | 13,07 | 13,13 | 12,97 | 13,00 | -0,12% | - |
| 05.12.2023 | 13,17 | 13,23 | 13,01 | 13,01 | -1,66% | - |
| 04.12.2023 | 13,35 | 13,43 | 13,10 | 13,23 | -0,97% | - |