16,220€
0,19%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 0,25% | 14,00 |
| 30.09.2025 | 16,19 | 16,33 | 16,08 | 16,19 | -0,46% | - |
| 29.09.2025 | 16,24 | 16,39 | 16,17 | 16,27 | -0,76% | - |
| 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 | -0,64% | 2,00 |
| 24.09.2025 | 16,73 | 16,77 | 16,33 | 16,50 | -2,45% | - |
| 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 | 0,51% | 997,00 |
| 17.09.2025 | 16,46 | 16,82 | 16,46 | 16,59 | 0,88% | - |
| 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 | 1,23% | 770,00 |
| 11.09.2025 | 16,42 | 16,69 | 16,37 | 16,68 | 1,55% | - |
| 10.09.2025 | 16,12 | 16,45 | 16,10 | 16,42 | 1,42% | - |
| 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 | 0,56% | 125,00 |
| 05.09.2025 | 16,10 | 16,24 | 16,04 | 16,12 | -0,19% | - |
| 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 | -0,52% | 1.625,00 |
| 26.08.2025 | 16,31 | 16,31 | 16,02 | 16,24 | -0,34% | - |
| 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 | 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 |