1,147€
-1,12%
Echtzeit-Aktienkurs Helios Towers PLC
Bid:
Ask:
Aktienkurse zur Helios Towers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -1,37% | - |
| 05.02.2025 | 1,16 | 1,19 | 1,15 | 1,16 | -0,09% | - |
| 04.02.2025 | 1,15 | 1,19 | 1,14 | 1,17 | 1,57% | - |
| 03.02.2025 | 1,14 | 1,16 | 1,11 | 1,15 | 1,15% | - |
| 31.01.2025 | 1,09 | 1,15 | 1,09 | 1,13 | 1,25% | - |
| 30.01.2025 | 1,12 | 1,12 | 1,09 | 1,12 | 0,27% | - |
| 29.01.2025 | 1,14 | 1,14 | 1,10 | 1,12 | -0,98% | - |
| 28.01.2025 | 1,10 | 1,13 | 1,09 | 1,13 | 1,90% | - |
| 27.01.2025 | 1,04 | 1,11 | 1,04 | 1,11 | 2,31% | - |
| 24.01.2025 | 1,09 | 1,09 | 1,06 | 1,08 | -0,18% | - |
| 23.01.2025 | 1,02 | 1,12 | 1,02 | 1,08 | 2,07% | - |
| 22.01.2025 | 1,05 | 1,09 | 1,05 | 1,06 | 1,14% | 2.000,00 |
| 21.01.2025 | 1,06 | 1,09 | 1,04 | 1,05 | -1,59% | - |
| 20.01.2025 | 1,06 | 1,12 | 1,04 | 1,07 | 0,38% | - |
| 17.01.2025 | 1,08 | 1,11 | 1,06 | 1,06 | -1,39% | - |
| 16.01.2025 | 1,08 | 1,11 | 1,07 | 1,08 | -2,00% | - |
| 15.01.2025 | 1,06 | 1,13 | 1,06 | 1,10 | 3,68% | - |
| 14.01.2025 | 1,06 | 1,09 | 1,06 | 1,06 | -0,19% | - |
| 13.01.2025 | 1,06 | 1,08 | 1,05 | 1,06 | 1,05% | - |
| 10.01.2025 | 1,07 | 1,10 | 1,05 | 1,05 | -1,50% | - |
| 09.01.2025 | 1,08 | 1,09 | 1,05 | 1,07 | -1,57% | - |
| 08.01.2025 | 1,11 | 1,14 | 1,06 | 1,09 | -2,52% | - |
| 07.01.2025 | 1,14 | 1,14 | 1,10 | 1,11 | -2,02% | - |
| 06.01.2025 | 1,11 | 1,16 | 1,11 | 1,14 | 2,43% | - |
| 03.01.2025 | 1,14 | 1,16 | 1,11 | 1,11 | -2,12% | - |
| 02.01.2025 | 1,11 | 1,14 | 1,10 | 1,13 | 2,07% | - |
| 30.12.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 2,30% | - |
| 27.12.2024 | 1,09 | 1,11 | 1,06 | 1,09 | 0,37% | - |
| 23.12.2024 | 1,10 | 1,14 | 1,07 | 1,08 | -1,82% | - |
| 20.12.2024 | 1,12 | 1,15 | 1,10 | 1,10 | -2,05% | - |
| 19.12.2024 | 1,15 | 1,16 | 1,10 | 1,12 | -0,44% | - |
| 18.12.2024 | 1,12 | 1,16 | 1,12 | 1,13 | 0,18% | - |
| 17.12.2024 | 1,15 | 1,19 | 1,13 | 1,13 | -1,66% | - |
| 16.12.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 0,53% | - |
| 13.12.2024 | 1,13 | 1,17 | 1,13 | 1,14 | -1,38% | - |
| 12.12.2024 | 1,14 | 1,19 | 1,13 | 1,16 | 1,85% | - |
| 11.12.2024 | 1,14 | 1,19 | 1,13 | 1,14 | -2,83% | - |
| 10.12.2024 | 1,15 | 1,18 | 1,14 | 1,17 | 0,86% | - |
| 09.12.2024 | 1,15 | 1,18 | 1,13 | 1,16 | 2,39% | - |
| 06.12.2024 | 1,11 | 1,16 | 1,11 | 1,13 | -0,44% | - |
| 05.12.2024 | 1,17 | 1,20 | 1,11 | 1,14 | -2,82% | - |
| 04.12.2024 | 1,12 | 1,19 | 1,12 | 1,17 | 1,56% | - |
| 03.12.2024 | 1,19 | 1,20 | 1,15 | 1,15 | -3,20% | - |
| 02.12.2024 | 1,17 | 1,21 | 1,16 | 1,19 | 2,85% | - |
| 29.11.2024 | 1,20 | 1,22 | 1,15 | 1,16 | -1,87% | - |
| 28.11.2024 | 1,19 | 1,23 | 1,18 | 1,18 | -0,51% | - |
| 27.11.2024 | 1,19 | 1,21 | 1,17 | 1,18 | -0,67% | - |
| 26.11.2024 | 1,16 | 1,20 | 1,15 | 1,19 | 1,79% | - |
| 25.11.2024 | 1,17 | 1,19 | 1,15 | 1,17 | 0,69% | - |
| 22.11.2024 | 1,15 | 1,17 | 1,14 | 1,16 | 1,13% | - |
| 21.11.2024 | 1,14 | 1,18 | 1,13 | 1,15 | 0,97% | - |
| 20.11.2024 | 1,18 | 1,22 | 1,11 | 1,14 | -0,52% | 15.000,00 |
| 19.11.2024 | 1,23 | 1,28 | 1,13 | 1,15 | -8,47% | - |
| 18.11.2024 | 1,27 | 1,29 | 1,23 | 1,25 | -0,32% | - |
| 15.11.2024 | 1,29 | 1,32 | 1,26 | 1,26 | -3,24% | - |
| 14.11.2024 | 1,28 | 1,32 | 1,25 | 1,30 | 3,35% | - |
| 13.11.2024 | 1,28 | 1,31 | 1,25 | 1,26 | -0,79% | - |
| 12.11.2024 | 1,39 | 1,39 | 1,26 | 1,27 | -7,60% | - |
| 11.11.2024 | 1,30 | 1,39 | 1,30 | 1,37 | 5,55% | - |
| 08.11.2024 | 1,27 | 1,32 | 1,26 | 1,30 | 3,02% | - |
| 07.11.2024 | 1,30 | 1,32 | 1,25 | 1,26 | -2,55% | - |
| 06.11.2024 | 1,31 | 1,36 | 1,29 | 1,29 | -0,08% | - |
| 05.11.2024 | 1,32 | 1,35 | 1,29 | 1,29 | -1,97% | 12.000,00 |
| 04.11.2024 | 1,30 | 1,35 | 1,30 | 1,32 | -0,23% | - |
| 01.11.2024 | 1,24 | 1,33 | 1,24 | 1,32 | 6,36% | - |
| 31.10.2024 | 1,30 | 1,31 | 1,24 | 1,24 | -4,68% | - |
| 30.10.2024 | 1,33 | 1,34 | 1,30 | 1,30 | -0,23% | - |
| 29.10.2024 | 1,34 | 1,37 | 1,31 | 1,31 | -2,32% | - |
| 28.10.2024 | 1,33 | 1,38 | 1,33 | 1,34 | -1,33% | - |
| 25.10.2024 | 1,32 | 1,37 | 1,32 | 1,36 | 2,88% | - |
| 24.10.2024 | 1,30 | 1,36 | 1,30 | 1,32 | -0,60% | - |
| 23.10.2024 | 1,30 | 1,34 | 1,30 | 1,33 | 1,92% | - |
| 22.10.2024 | 1,34 | 1,34 | 1,30 | 1,30 | -2,91% | - |
| 21.10.2024 | 1,35 | 1,41 | 1,30 | 1,34 | 0,98% | - |
| 18.10.2024 | 1,31 | 1,36 | 1,31 | 1,33 | -0,90% | - |
| 17.10.2024 | 1,33 | 1,37 | 1,31 | 1,34 | 2,53% | - |
| 16.10.2024 | 1,29 | 1,33 | 1,29 | 1,31 | 0,69% | - |
| 15.10.2024 | 1,28 | 1,32 | 1,28 | 1,30 | 1,41% | - |
| 14.10.2024 | 1,28 | 1,31 | 1,26 | 1,28 | 0,16% | - |
| 11.10.2024 | 1,27 | 1,31 | 1,27 | 1,28 | -1,69% | - |
| 10.10.2024 | 1,27 | 1,32 | 1,27 | 1,30 | 2,36% | - |
| 09.10.2024 | 1,28 | 1,34 | 1,27 | 1,27 | -1,17% | - |
| 08.10.2024 | 1,31 | 1,33 | 1,28 | 1,28 | -2,95% | - |
| 07.10.2024 | 1,32 | 1,39 | 1,31 | 1,32 | 0,23% | - |
| 04.10.2024 | 1,29 | 1,37 | 1,29 | 1,32 | 0,08% | - |
| 03.10.2024 | 1,31 | 1,33 | 1,29 | 1,32 | 1,54% | - |
| 02.10.2024 | 1,35 | 1,38 | 1,30 | 1,30 | -3,64% | - |
| 01.10.2024 | 1,39 | 1,40 | 1,35 | 1,35 | -2,88% | - |
| 30.09.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 0,29% | - |
| 27.09.2024 | 1,39 | 1,44 | 1,36 | 1,38 | -0,22% | - |
| 26.09.2024 | 1,37 | 1,44 | 1,37 | 1,39 | -0,29% | - |
| 25.09.2024 | 1,36 | 1,39 | 1,35 | 1,39 | 4,19% | - |
| 24.09.2024 | 1,34 | 1,37 | 1,33 | 1,34 | -1,77% | - |
| 23.09.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 1,87% | - |
| 20.09.2024 | 1,34 | 1,34 | 1,30 | 1,33 | -0,30% | - |
| 19.09.2024 | 1,31 | 1,35 | 1,31 | 1,34 | 2,37% | - |
| 18.09.2024 | 1,33 | 1,35 | 1,30 | 1,31 | -1,28% | - |
| 17.09.2024 | 1,32 | 1,36 | 1,30 | 1,32 | 0,30% | - |
| 16.09.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -1,35% | - |
| 13.09.2024 | 1,30 | 1,35 | 1,30 | 1,34 | 2,76% | - |