17,410€
1,58%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 17,36 | 17,44 | 17,22 | 17,41 | 0,12% | - |
| 26.11.2025 | 17,31 | 17,40 | 17,21 | 17,39 | 1,46% | - |
| 24.11.2025 | 17,40 | 17,40 | 17,00 | 17,14 | 1,42% | 1.496,00 |
| 21.11.2025 | 16,73 | 16,90 | 16,73 | 16,90 | 0,36% | 330,00 |
| 20.11.2025 | 16,70 | 16,84 | 16,70 | 16,84 | 0,60% | 58,00 |
| 19.11.2025 | 16,66 | 16,93 | 16,66 | 16,74 | -0,06% | 103,00 |
| 18.11.2025 | 16,57 | 16,75 | 16,57 | 16,75 | -0,77% | 1.550,00 |
| 17.11.2025 | 16,88 | 16,88 | 16,67 | 16,88 | 0,96% | 458,00 |
| 12.11.2025 | 16,54 | 16,72 | 16,54 | 16,72 | 2,83% | 395,00 |
| 11.11.2025 | 16,24 | 16,35 | 16,24 | 16,26 | -0,43% | 1.300,00 |
| 10.11.2025 | 16,28 | 16,33 | 16,28 | 16,33 | 0,80% | 350,00 |
| 07.11.2025 | 16,28 | 16,28 | 16,20 | 16,20 | -1,34% | 260,00 |
| 06.11.2025 | 16,55 | 16,55 | 16,42 | 16,42 | 0,74% | 63,00 |
| 05.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 1,00 |
| 04.11.2025 | 16,14 | 16,40 | 15,86 | 16,40 | 0,68% | 582,00 |
| 03.11.2025 | 16,23 | 16,29 | 16,23 | 16,29 | -0,43% | 23,00 |
| 31.10.2025 | 16,31 | 16,40 | 16,31 | 16,36 | 1,36% | 632,00 |
| 30.10.2025 | 16,12 | 16,14 | 16,12 | 16,14 | 0,12% | 532,00 |
| 29.10.2025 | 16,09 | 16,12 | 16,09 | 16,12 | 1,58% | 900,00 |
| 27.10.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -0,87% | 50,00 |
| 24.10.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 2,04% | 300,00 |
| 23.10.2025 | 15,69 | 15,69 | 15,69 | 15,69 | -0,06% | 630,00 |
| 22.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,51% | 2,00 |
| 20.10.2025 | 15,88 | 15,94 | 15,88 | 15,94 | 2,25% | 182,00 |
| 17.10.2025 | 15,59 | 15,59 | 15,59 | 15,59 | -1,27% | 56,00 |
| 15.10.2025 | 15,98 | 15,98 | 15,79 | 15,79 | -1,56% | 77,00 |
| 14.10.2025 | 15,90 | 16,04 | 15,90 | 16,04 | -0,80% | 1.003,00 |
| 13.10.2025 | 16,30 | 16,30 | 16,17 | 16,17 | 1,51% | 230,00 |
| 10.10.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 1,72% | 200,00 |
| 09.10.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -1,57% | 1,00 |
| 07.10.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 1,66% | 1,00 |
| 06.10.2025 | 15,71 | 15,80 | 15,65 | 15,65 | -2,13% | 970,00 |
| 03.10.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -0,99% | 221,00 |
| 02.10.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,49% | 55,00 |
| 01.10.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -0,98% | 14,00 |
| 26.09.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 0,00% | 130,00 |
| 25.09.2025 | 16,39 | 16,39 | 16,39 | 16,39 | -3,08% | 2,00 |
| 23.09.2025 | 16,86 | 16,91 | 16,86 | 16,91 | 1,38% | 35,00 |
| 22.09.2025 | 16,62 | 16,68 | 16,62 | 16,68 | -0,12% | 400,00 |
| 19.09.2025 | 16,62 | 16,70 | 16,61 | 16,70 | 0,18% | 810,00 |
| 18.09.2025 | 16,72 | 16,72 | 16,54 | 16,67 | 1,40% | 997,00 |
| 16.09.2025 | 16,48 | 16,59 | 16,44 | 16,44 | -1,14% | 481,00 |
| 15.09.2025 | 16,77 | 16,77 | 16,49 | 16,63 | -1,48% | 757,00 |
| 12.09.2025 | 16,55 | 16,88 | 16,55 | 16,88 | 4,26% | 770,00 |
| 09.09.2025 | 16,15 | 16,23 | 16,15 | 16,19 | -0,12% | 213,00 |
| 08.09.2025 | 16,36 | 16,36 | 16,21 | 16,21 | 0,37% | 125,00 |
| 04.09.2025 | 16,01 | 16,15 | 16,01 | 16,15 | 0,25% | 205,00 |
| 03.09.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 0,25% | 10,00 |
| 02.09.2025 | 15,84 | 16,07 | 15,84 | 16,07 | -0,19% | 300,00 |
| 01.09.2025 | 16,17 | 16,17 | 16,10 | 16,10 | 0,00% | 64,00 |
| 29.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,31% | 30,00 |
| 28.08.2025 | 16,12 | 16,15 | 16,02 | 16,15 | 0,00% | 668,00 |
| 27.08.2025 | 16,16 | 16,16 | 16,15 | 16,15 | -0,86% | 1.625,00 |
| 25.08.2025 | 16,36 | 16,36 | 16,29 | 16,29 | -0,79% | 130,00 |
| 22.08.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 1,36% | 61,00 |
| 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 | -0,56% | 308,00 |
| 11.08.2025 | 15,91 | 16,08 | 15,87 | 16,08 | 2,62% | 901,00 |
| 07.08.2025 | 16,01 | 16,01 | 15,67 | 15,67 | -0,06% | 5,00 |
| 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 |