1,227€
7,26%
Echtzeit-Aktienkurs Helios Towers PLC
Bid:
Ask:
Aktienkurse zur Helios Towers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,22 | 1,23 | 1,19 | 1,22 | 6,64% | - |
| 13.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,81% | - |
| 12.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,08% | - |
| 11.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,94% | - |
| 10.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,25% | - |
| 07.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,53% | - |
| 06.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,91% | - |
| 05.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 04.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,37% | - |
| 03.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 28.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 4,08% | - |
| 27.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,18% | - |
| 26.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,57% | - |
| 25.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,23% | - |
| 24.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,35% | - |
| 21.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 20.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,55% | - |
| 19.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,55% | - |
| 18.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,08% | - |
| 17.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,07% | - |
| 14.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 13.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,54% | - |
| 12.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,93% | - |
| 11.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,71% | - |
| 10.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,42% | - |
| 07.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,53% | - |
| 06.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 05.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,71% | - |
| 04.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 03.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,56% | - |
| 31.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,11% | - |
| 30.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,10% | - |
| 29.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,67% | - |
| 28.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 27.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,19% | - |
| 24.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,57% | - |
| 23.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,19% | - |
| 22.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,02% | - |
| 21.01.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 3,60% | 3.000,00 |
| 20.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,19% | - |
| 17.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,67% | - |
| 16.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,87% | - |
| 15.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,38% | - |
| 14.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,57% | - |
| 13.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,42% | - |
| 10.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,51% | - |
| 09.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,76% | - |
| 08.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,16% | - |
| 07.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,72% | - |
| 06.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,08% | - |
| 03.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,39% | - |
| 02.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,55% | - |
| 30.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,74% | - |
| 27.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,47% | - |
| 23.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,09% | - |
| 20.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,25% | - |
| 19.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,18% | - |
| 18.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,53% | - |
| 17.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,44% | - |
| 16.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,60% | - |
| 13.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,36% | - |
| 12.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,06% | - |
| 11.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,18% | - |
| 10.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,18% | - |
| 09.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,16% | - |
| 06.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,80% | - |
| 05.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,69% | - |
| 04.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,35% | - |
| 03.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,03% | - |
| 02.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,51% | - |
| 29.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,51% | - |
| 28.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,37% | - |
| 27.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,93% | - |
| 26.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,18% | - |
| 25.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,42% | - |
| 22.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,92% | - |
| 21.11.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -4,34% | - |
| 20.11.2024 | 1,15 | 1,20 | 1,15 | 1,20 | -2,60% | 6.000,00 |
| 19.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,16% | - |
| 18.11.2024 | 1,25 | 1,30 | 1,23 | 1,23 | -3,61% | 1.200,00 |
| 15.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,08% | - |
| 14.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,95% | - |
| 13.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -5,97% | - |
| 12.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,72% | - |
| 11.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,70% | - |
| 08.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,18% | - |
| 07.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 06.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 05.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 04.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 4,35% | - |
| 01.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,58% | - |
| 31.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,47% | - |
| 30.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,56% | - |
| 29.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,45% | - |
| 28.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,52% | - |
| 25.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,92% | - |
| 24.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,15% | - |
| 23.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,31% | - |
| 22.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,51% | - |
| 21.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,85% | - |