1,258€
-3,08%
Echtzeit-Aktienkurs Helios Towers PLC
Bid:
Ask:
Aktienkurse zur Helios Towers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 1,31 | 1,35 | 1,30 | 1,30 | -0,23% | - |
| 11.09.2024 | 1,30 | 1,35 | 1,30 | 1,31 | -0,15% | - |
| 10.09.2024 | 1,32 | 1,34 | 1,30 | 1,31 | 0,69% | - |
| 09.09.2024 | 1,29 | 1,33 | 1,28 | 1,30 | -0,69% | - |
| 06.09.2024 | 1,33 | 1,37 | 1,28 | 1,31 | -0,15% | - |
| 05.09.2024 | 1,32 | 1,35 | 1,31 | 1,31 | -2,02% | - |
| 04.09.2024 | 1,30 | 1,34 | 1,29 | 1,34 | 1,14% | - |
| 03.09.2024 | 1,32 | 1,36 | 1,30 | 1,32 | 0,08% | - |
| 02.09.2024 | 1,28 | 1,39 | 1,28 | 1,32 | 0,23% | - |
| 30.08.2024 | 1,33 | 1,38 | 1,31 | 1,32 | 0,23% | - |
| 29.08.2024 | 1,36 | 1,40 | 1,31 | 1,31 | -3,45% | - |
| 28.08.2024 | 1,40 | 1,41 | 1,36 | 1,36 | -2,23% | - |
| 27.08.2024 | 1,40 | 1,47 | 1,39 | 1,39 | -3,40% | - |
| 26.08.2024 | 1,44 | 1,47 | 1,44 | 1,44 | -0,07% | - |
| 23.08.2024 | 1,43 | 1,47 | 1,43 | 1,44 | -0,55% | - |
| 22.08.2024 | 1,43 | 1,49 | 1,40 | 1,45 | 3,57% | - |
| 21.08.2024 | 1,40 | 1,44 | 1,40 | 1,40 | -2,17% | - |
| 20.08.2024 | 1,38 | 1,45 | 1,38 | 1,43 | 0,49% | - |
| 19.08.2024 | 1,41 | 1,47 | 1,41 | 1,42 | -1,25% | - |
| 16.08.2024 | 1,42 | 1,47 | 1,41 | 1,44 | 1,62% | - |
| 15.08.2024 | 1,39 | 1,47 | 1,39 | 1,42 | 2,53% | - |
| 14.08.2024 | 1,39 | 1,45 | 1,38 | 1,38 | -0,79% | - |
| 13.08.2024 | 1,38 | 1,45 | 1,38 | 1,40 | 1,38% | - |
| 12.08.2024 | 1,37 | 1,44 | 1,37 | 1,38 | 0,81% | - |
| 09.08.2024 | 1,35 | 1,41 | 1,35 | 1,37 | 1,34% | - |
| 08.08.2024 | 1,39 | 1,40 | 1,21 | 1,35 | -2,88% | - |
| 07.08.2024 | 1,38 | 1,42 | 1,37 | 1,39 | 1,09% | - |
| 06.08.2024 | 1,36 | 1,40 | 1,36 | 1,37 | -0,36% | - |
| 05.08.2024 | 1,45 | 1,48 | 1,33 | 1,38 | -3,30% | - |
| 02.08.2024 | 1,50 | 1,52 | 1,42 | 1,42 | -5,57% | - |
| 01.08.2024 | 1,48 | 1,54 | 1,48 | 1,51 | -0,40% | - |
| 31.07.2024 | 1,50 | 1,53 | 1,48 | 1,51 | 1,41% | - |
| 30.07.2024 | 1,50 | 1,57 | 1,49 | 1,49 | -0,60% | - |
| 29.07.2024 | 1,48 | 1,53 | 1,48 | 1,50 | -0,60% | - |
| 26.07.2024 | 1,44 | 1,51 | 1,44 | 1,51 | 5,08% | - |
| 25.07.2024 | 1,51 | 1,54 | 1,44 | 1,44 | -4,96% | - |
| 24.07.2024 | 1,54 | 1,55 | 1,51 | 1,51 | -1,82% | - |
| 23.07.2024 | 1,53 | 1,59 | 1,51 | 1,54 | 0,33% | - |
| 22.07.2024 | 1,51 | 1,59 | 1,51 | 1,54 | 1,92% | - |
| 19.07.2024 | 1,51 | 1,55 | 1,50 | 1,51 | -2,27% | - |
| 18.07.2024 | 1,50 | 1,56 | 1,50 | 1,54 | 1,05% | - |
| 17.07.2024 | 1,53 | 1,55 | 1,50 | 1,53 | 1,60% | - |
| 16.07.2024 | 1,54 | 1,55 | 1,50 | 1,50 | -2,28% | - |
| 15.07.2024 | 1,47 | 1,55 | 1,47 | 1,54 | 0,72% | - |
| 12.07.2024 | 1,48 | 1,55 | 1,48 | 1,53 | 2,90% | - |
| 11.07.2024 | 1,48 | 1,52 | 1,48 | 1,48 | 0,34% | - |
| 10.07.2024 | 1,40 | 1,52 | 1,40 | 1,48 | 2,64% | - |
| 09.07.2024 | 1,47 | 1,49 | 1,44 | 1,44 | -0,07% | - |
| 08.07.2024 | 1,48 | 1,49 | 1,44 | 1,44 | -1,10% | - |
| 05.07.2024 | 1,43 | 1,52 | 1,43 | 1,46 | 0,00% | - |
| 04.07.2024 | 1,42 | 1,46 | 1,41 | 1,46 | 2,90% | - |
| 03.07.2024 | 1,40 | 1,45 | 1,40 | 1,42 | 1,22% | - |
| 02.07.2024 | 1,38 | 1,43 | 1,38 | 1,40 | 1,23% | - |
| 01.07.2024 | 1,35 | 1,43 | 1,35 | 1,38 | 2,52% | - |
| 28.06.2024 | 1,34 | 1,44 | 1,34 | 1,35 | -2,11% | - |
| 27.06.2024 | 1,37 | 1,42 | 1,37 | 1,38 | 0,66% | - |
| 26.06.2024 | 1,42 | 1,47 | 1,37 | 1,37 | -3,53% | - |
| 25.06.2024 | 1,41 | 1,46 | 1,40 | 1,42 | 0,78% | - |
| 24.06.2024 | 1,37 | 1,42 | 1,36 | 1,41 | 3,15% | - |
| 21.06.2024 | 1,37 | 1,39 | 1,35 | 1,36 | -0,29% | - |
| 20.06.2024 | 1,34 | 1,41 | 1,34 | 1,37 | 0,00% | - |
| 19.06.2024 | 1,45 | 1,45 | 1,33 | 1,37 | -4,00% | - |