16,290€
-0,79%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 16,25 | 16,35 | 16,23 | 16,29 | -0,82% | - |
| 22.08.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,46% | 61,00 |
| 21.08.2025 | 16,41 | 16,41 | 16,26 | 16,35 | 0,15% | - |
| 20.08.2025 | 16,26 | 16,37 | 16,10 | 16,32 | 0,74% | - |
| 19.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,81% | 94,00 |
| 18.08.2025 | 15,92 | 16,07 | 15,92 | 16,07 | 0,06% | 95,00 |
| 15.08.2025 | 15,95 | 16,06 | 15,95 | 16,06 | 0,44% | 547,00 |
| 14.08.2025 | 16,01 | 16,04 | 15,99 | 15,99 | -1,24% | 308,00 |
| 13.08.2025 | 16,16 | 16,26 | 16,03 | 16,19 | 0,22% | - |
| 12.08.2025 | 16,13 | 16,25 | 16,04 | 16,16 | 0,47% | - |
| 11.08.2025 | 15,91 | 16,08 | 15,87 | 16,08 | 1,32% | 901,00 |
| 08.08.2025 | 15,79 | 15,98 | 15,74 | 15,87 | 1,28% | - |
| 07.08.2025 | 16,01 | 16,01 | 15,67 | 15,67 | -1,35% | 5,00 |
| 06.08.2025 | 16,06 | 16,07 | 15,87 | 15,89 | 1,31% | - |
| 05.08.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -0,51% | 200,00 |
| 04.08.2025 | 15,67 | 15,80 | 15,65 | 15,76 | 1,35% | 609,00 |
| 01.08.2025 | 15,74 | 15,74 | 15,55 | 15,55 | -1,58% | 696,00 |
| 31.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,32% | 100,00 |
| 30.07.2025 | 15,77 | 15,77 | 15,73 | 15,75 | -0,32% | 601,00 |
| 29.07.2025 | 15,34 | 15,80 | 15,34 | 15,80 | 2,00% | 650,00 |
| 28.07.2025 | 15,50 | 15,51 | 15,48 | 15,49 | 2,45% | 1.820,00 |
| 25.07.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -1,50% | 1,00 |
| 24.07.2025 | 15,49 | 15,50 | 15,35 | 15,35 | -0,84% | 443,00 |
| 23.07.2025 | 15,42 | 15,48 | 15,31 | 15,48 | -1,21% | 481,00 |
| 21.07.2025 | 15,67 | 15,67 | 15,67 | 15,67 | 0,45% | 38,00 |
| 18.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,26% | 64,00 |
| 17.07.2025 | 15,46 | 15,56 | 15,46 | 15,56 | 2,03% | 35,00 |
| 16.07.2025 | 15,01 | 15,25 | 15,01 | 15,25 | -1,87% | 81,00 |
| 15.07.2025 | 15,58 | 15,58 | 15,54 | 15,54 | 0,78% | 8,00 |
| 11.07.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -1,34% | 100,00 |
| 10.07.2025 | 15,54 | 15,63 | 15,54 | 15,63 | -2,01% | 230,00 |
| 09.07.2025 | 15,85 | 15,95 | 15,85 | 15,95 | 0,95% | 700,00 |
| 08.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,51% | 1.814,00 |
| 07.07.2025 | 15,89 | 15,94 | 15,72 | 15,72 | -0,06% | 657,00 |
| 04.07.2025 | 15,87 | 15,87 | 15,73 | 15,73 | -0,82% | 355,00 |
| 03.07.2025 | 15,73 | 15,86 | 15,73 | 15,86 | -3,76% | 355,00 |
| 02.07.2025 | 16,23 | 16,48 | 16,23 | 16,48 | 0,67% | 401,00 |
| 01.07.2025 | 16,36 | 16,40 | 16,36 | 16,37 | -0,18% | 2.223,00 |
| 26.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,36% | 50,00 |
| 25.06.2025 | 16,32 | 16,32 | 16,18 | 16,18 | 1,31% | 350,00 |
| 23.06.2025 | 16,10 | 16,13 | 15,97 | 15,97 | -0,37% | 453,00 |
| 19.06.2025 | 16,39 | 16,39 | 16,03 | 16,03 | -3,67% | 450,00 |
| 18.06.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 1,03% | 28,00 |
| 17.06.2025 | 16,36 | 16,47 | 16,36 | 16,47 | -1,55% | 101,00 |
| 16.06.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -0,06% | 3,00 |
| 13.06.2025 | 16,59 | 16,84 | 16,58 | 16,74 | -0,83% | 1.341,00 |
| 12.06.2025 | 16,62 | 16,88 | 16,62 | 16,88 | 0,06% | 505,00 |
| 11.06.2025 | 17,02 | 17,02 | 16,87 | 16,87 | -1,11% | 259,00 |
| 10.06.2025 | 17,09 | 17,09 | 17,06 | 17,06 | -0,93% | 79,00 |
| 09.06.2025 | 17,23 | 17,23 | 17,22 | 17,22 | -1,77% | 4,00 |
| 05.06.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 0,75% | 25,00 |
| 04.06.2025 | 17,41 | 17,41 | 17,40 | 17,40 | 2,11% | 104,00 |
| 03.06.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 0,18% | 1,00 |
| 02.06.2025 | 16,88 | 17,01 | 16,88 | 17,01 | -1,05% | 102,00 |
| 29.05.2025 | 17,19 | 17,19 | 17,19 | 17,19 | 0,06% | 70,00 |
| 28.05.2025 | 17,13 | 17,18 | 17,13 | 17,18 | 1,60% | 21,00 |
| 27.05.2025 | 17,07 | 17,07 | 16,91 | 16,91 | -1,34% | 101,00 |
| 26.05.2025 | 16,88 | 17,14 | 16,88 | 17,14 | 4,38% | 63,00 |
| 23.05.2025 | 17,00 | 17,04 | 16,36 | 16,42 | 0,18% | 793,00 |
| 22.05.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 0,31% | 300,00 |
| 21.05.2025 | 16,66 | 16,66 | 16,34 | 16,34 | -3,26% | 842,00 |
| 20.05.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 1,38% | 38,00 |
| 19.05.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -2,23% | 1,00 |
| 15.05.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -1,56% | 1,00 |
| 14.05.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 3,10% | 30,00 |
| 13.05.2025 | 16,79 | 16,79 | 16,79 | 16,79 | -1,52% | 300,00 |
| 12.05.2025 | 16,87 | 17,05 | 16,87 | 17,05 | 2,10% | 2.892,00 |
| 08.05.2025 | 16,77 | 16,81 | 16,70 | 16,70 | 0,60% | 401,00 |
| 07.05.2025 | 16,73 | 16,73 | 16,60 | 16,60 | -1,25% | 5.402,00 |
| 06.05.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 1,02% | 10,00 |
| 05.05.2025 | 16,77 | 16,77 | 16,64 | 16,64 | -0,78% | 500,00 |
| 02.05.2025 | 16,77 | 16,77 | 16,77 | 16,77 | -0,30% | 2,00 |
| 30.04.2025 | 16,77 | 16,82 | 16,77 | 16,82 | 1,94% | 84,00 |
| 28.04.2025 | 16,58 | 16,58 | 16,50 | 16,50 | -1,20% | 601,00 |
| 25.04.2025 | 16,41 | 16,70 | 16,41 | 16,70 | 3,02% | 750,00 |
| 24.04.2025 | 15,81 | 16,21 | 15,81 | 16,21 | 2,40% | 248,00 |
| 23.04.2025 | 15,75 | 15,83 | 15,75 | 15,83 | 3,40% | 301,00 |
| 22.04.2025 | 15,31 | 15,31 | 15,31 | 15,31 | -1,92% | 1,00 |
| 17.04.2025 | 15,71 | 15,71 | 15,61 | 15,61 | -0,57% | 601,00 |
| 16.04.2025 | 15,42 | 15,70 | 15,42 | 15,70 | 0,06% | 326,00 |
| 15.04.2025 | 15,66 | 15,80 | 15,66 | 15,69 | 4,88% | 403,00 |
| 09.04.2025 | 14,69 | 14,96 | 14,69 | 14,96 | 0,47% | 761,00 |
| 08.04.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 6,43% | 10,00 |
| 07.04.2025 | 14,98 | 14,98 | 13,99 | 13,99 | -9,57% | 1.053,00 |
| 04.04.2025 | 15,72 | 15,72 | 15,47 | 15,47 | -1,02% | 357,00 |
| 03.04.2025 | 15,29 | 15,63 | 15,24 | 15,63 | 0,90% | 6.154,00 |
| 02.04.2025 | 15,40 | 15,58 | 15,28 | 15,49 | 1,24% | 2.229,00 |
| 01.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,99% | 3,00 |
| 27.03.2025 | 15,37 | 15,61 | 15,37 | 15,61 | 2,76% | 437,00 |
| 24.03.2025 | 14,91 | 15,19 | 14,91 | 15,19 | -0,65% | 140,00 |
| 17.03.2025 | 15,54 | 15,54 | 15,25 | 15,29 | -0,65% | 867,00 |
| 14.03.2025 | 15,33 | 15,39 | 15,33 | 15,39 | 0,52% | 133,00 |
| 13.03.2025 | 15,31 | 15,31 | 15,31 | 15,31 | -0,58% | 100,00 |
| 12.03.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 2,26% | 400,00 |
| 11.03.2025 | 15,20 | 15,26 | 15,06 | 15,06 | 0,80% | 424,00 |
| 10.03.2025 | 15,01 | 15,01 | 14,94 | 14,94 | -2,16% | 284,00 |
| 07.03.2025 | 15,27 | 15,27 | 15,27 | 15,27 | 0,46% | 2,00 |
| 05.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,40% | 50,00 |
| 04.03.2025 | 14,99 | 14,99 | 14,99 | 14,99 | -0,66% | 80,00 |
| 03.03.2025 | 14,84 | 15,09 | 14,84 | 15,09 | 5,01% | 651,00 |