15,765€
-1,78%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 16,19 | 16,32 | 15,96 | 15,96 | -0,59% | - |
| 26.01.2026 | 16,37 | 16,40 | 16,05 | 16,05 | -2,73% | 815,00 |
| 23.01.2026 | 16,57 | 16,57 | 16,25 | 16,50 | 1,48% | 3.604,00 |
| 22.01.2026 | 16,45 | 16,45 | 16,17 | 16,26 | 0,87% | 474,00 |
| 21.01.2026 | 16,26 | 16,26 | 16,12 | 16,12 | -0,31% | 700,00 |
| 20.01.2026 | 16,32 | 16,43 | 16,16 | 16,17 | -3,06% | 918,00 |
| 19.01.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 0,18% | 290,00 |
| 16.01.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -2,12% | 115,00 |
| 15.01.2026 | 16,65 | 17,01 | 16,60 | 17,01 | 2,16% | 429,00 |
| 14.01.2026 | 16,93 | 16,93 | 16,61 | 16,65 | -1,89% | 229,00 |
| 13.01.2026 | 17,00 | 17,00 | 16,82 | 16,97 | -0,24% | 316,00 |
| 12.01.2026 | 17,01 | 17,01 | 17,01 | 17,01 | -0,29% | 40,00 |
| 08.01.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 0,95% | 40,00 |
| 07.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,06% | 303,00 |
| 06.01.2026 | 16,89 | 16,89 | 16,89 | 16,89 | 0,18% | 200,00 |
| 05.01.2026 | 16,86 | 16,93 | 16,63 | 16,86 | -1,00% | 479,00 |
| 02.01.2026 | 17,02 | 17,03 | 17,02 | 17,03 | 0,24% | 607,00 |
| 29.12.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 0,89% | 6,00 |
| 23.12.2025 | 16,90 | 16,90 | 16,84 | 16,84 | -1,12% | 459,00 |
| 22.12.2025 | 16,80 | 17,03 | 16,80 | 17,03 | 1,98% | 1.611,00 |
| 19.12.2025 | 16,76 | 16,76 | 16,70 | 16,70 | -0,77% | 110,00 |
| 18.12.2025 | 16,83 | 16,83 | 16,83 | 16,83 | 1,32% | 300,00 |
| 17.12.2025 | 16,88 | 16,88 | 16,61 | 16,61 | -2,69% | 228,00 |
| 16.12.2025 | 17,07 | 17,07 | 17,07 | 17,07 | -0,81% | 300,00 |
| 15.12.2025 | 17,19 | 17,21 | 17,03 | 17,21 | -0,29% | 242,00 |
| 11.12.2025 | 17,18 | 17,29 | 17,12 | 17,26 | 0,47% | 339,00 |
| 09.12.2025 | 17,42 | 17,42 | 17,18 | 17,18 | -2,83% | 1.067,00 |
| 08.12.2025 | 17,49 | 18,20 | 17,24 | 17,68 | 0,86% | 5.593,00 |
| 05.12.2025 | 17,40 | 17,53 | 17,34 | 17,53 | -0,17% | 383,00 |
| 04.12.2025 | 17,43 | 17,56 | 17,43 | 17,56 | 0,46% | 350,00 |
| 02.12.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 1,16% | 2,00 |
| 01.12.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 0,82% | 1,00 |
| 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 |