19,380€
0,88%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,47 | 19,51 | 19,24 | 19,45 | 1,25% | - |
| 20.10.2026 | 19,34 | 19,37 | 19,10 | 19,21 | -0,88% | 1.721,00 |
| 19.10.2026 | 19,23 | 19,40 | 19,17 | 19,38 | 0,83% | - |
| 16.10.2026 | 19,22 | 19,22 | 19,22 | 19,22 | -0,36% | 3,00 |
| 15.10.2026 | 19,30 | 19,37 | 19,29 | 19,29 | 0,42% | 13,00 |
| 14.10.2026 | 19,28 | 19,28 | 19,19 | 19,21 | -1,13% | 500,00 |
| 13.10.2026 | 19,18 | 19,43 | 19,10 | 19,43 | 0,94% | 565,00 |
| 12.10.2026 | 19,17 | 19,33 | 19,17 | 19,25 | 1,26% | 967,00 |
| 09.10.2026 | 19,35 | 19,35 | 18,80 | 19,01 | -2,21% | 2.031,00 |
| 08.10.2026 | 19,44 | 19,44 | 19,44 | 19,44 | -0,33% | 46,00 |
| 07.10.2026 | 19,30 | 19,59 | 19,28 | 19,51 | 1,01% | - |
| 06.10.2026 | 19,31 | 19,31 | 19,31 | 19,31 | 0,05% | 1,00 |
| 05.10.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,21% | 1,00 |
| 02.10.2026 | 19,25 | 19,26 | 19,25 | 19,26 | -0,47% | 2,00 |
| 01.10.2026 | 19,42 | 19,42 | 19,35 | 19,35 | -0,51% | 3,00 |
| 30.09.2026 | 19,48 | 19,48 | 19,44 | 19,45 | -1,02% | 342,00 |
| 29.09.2026 | 19,65 | 19,68 | 19,65 | 19,65 | -1,11% | 457,00 |
| 28.09.2026 | 19,64 | 20,00 | 19,60 | 19,87 | 0,74% | 349,00 |
| 25.09.2026 | 19,21 | 19,80 | 19,05 | 19,73 | 1,68% | - |
| 24.09.2026 | 19,62 | 19,62 | 19,40 | 19,40 | -0,92% | 1.026,00 |
| 23.09.2026 | 19,81 | 19,81 | 19,51 | 19,58 | -1,14% | - |
| 22.09.2026 | 19,69 | 19,81 | 19,45 | 19,81 | -0,58% | - |
| 21.09.2026 | 19,38 | 19,92 | 19,38 | 19,92 | 2,21% | 687,00 |
| 18.09.2026 | 19,85 | 19,85 | 19,26 | 19,49 | -1,57% | 317,00 |
| 17.09.2026 | 19,77 | 19,82 | 19,77 | 19,80 | 0,41% | 1.321,00 |
| 16.09.2026 | 19,60 | 19,73 | 19,60 | 19,72 | 0,00% | 127,00 |
| 15.09.2026 | 19,57 | 19,80 | 19,57 | 19,72 | 0,20% | 772,00 |
| 14.09.2026 | 19,44 | 19,68 | 19,15 | 19,68 | 0,31% | 357,00 |
| 11.09.2026 | 19,59 | 19,62 | 19,59 | 19,62 | -1,46% | 112,00 |
| 10.09.2026 | 19,82 | 19,91 | 19,82 | 19,91 | 1,17% | 24,00 |
| 09.09.2026 | 19,93 | 19,93 | 19,68 | 19,68 | -0,30% | 205,00 |
| 08.09.2026 | 19,70 | 19,74 | 19,70 | 19,74 | -0,35% | 13,00 |
| 07.09.2026 | 19,81 | 19,91 | 19,58 | 19,81 | -0,05% | - |
| 04.09.2026 | 19,89 | 19,95 | 19,69 | 19,82 | 0,41% | - |
| 03.09.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 0,66% | 160,00 |
| 02.09.2026 | 19,70 | 19,70 | 19,61 | 19,61 | -1,21% | 33,00 |
| 01.09.2026 | 19,82 | 19,85 | 19,82 | 19,85 | 0,56% | 3,00 |
| 31.08.2026 | 19,85 | 19,85 | 19,74 | 19,74 | -0,55% | 265,00 |
| 28.08.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,53% | 250,00 |
| 27.08.2026 | 20,00 | 20,07 | 19,61 | 19,75 | -0,93% | - |
| 26.08.2026 | 19,93 | 19,93 | 19,93 | 19,93 | 0,00% | 204,00 |
| 25.08.2026 | 19,93 | 19,93 | 19,93 | 19,93 | 0,15% | 100,00 |
| 24.08.2026 | 19,71 | 19,90 | 19,68 | 19,90 | 0,30% | 510,00 |
| 21.08.2026 | 19,75 | 19,84 | 19,75 | 19,84 | 0,71% | 304,00 |
| 20.08.2026 | 19,78 | 19,82 | 19,70 | 19,70 | 1,44% | 1.208,00 |
| 19.08.2026 | 19,75 | 19,75 | 19,42 | 19,42 | -0,77% | 870,00 |
| 18.08.2026 | 19,75 | 20,18 | 19,57 | 19,57 | -1,31% | 703,00 |
| 17.08.2026 | 19,92 | 19,92 | 19,83 | 19,83 | 0,56% | 34,00 |
| 14.08.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 0,20% | 160,00 |
| 13.08.2026 | 19,88 | 19,88 | 19,58 | 19,68 | -0,96% | 395,00 |
| 12.08.2026 | 19,68 | 19,87 | 19,68 | 19,87 | 1,38% | 556,00 |
| 11.08.2026 | 19,50 | 19,60 | 19,50 | 19,60 | 0,62% | 250,00 |
| 10.08.2026 | 19,59 | 19,59 | 19,48 | 19,48 | -0,71% | 175,00 |
| 07.08.2026 | 19,54 | 19,62 | 19,50 | 19,62 | 0,46% | 369,00 |
| 06.08.2026 | 19,61 | 19,61 | 19,34 | 19,53 | -2,54% | 111,00 |
| 05.08.2026 | 20,20 | 20,20 | 20,04 | 20,04 | -1,76% | 112,00 |
| 04.08.2026 | 20,30 | 20,40 | 20,30 | 20,40 | 1,69% | 101,00 |
| 03.08.2026 | 20,08 | 20,16 | 20,06 | 20,06 | 0,20% | 353,00 |
| 31.07.2026 | 19,97 | 20,02 | 19,93 | 20,02 | -0,40% | 190,00 |
| 30.07.2026 | 19,84 | 20,10 | 19,84 | 20,10 | 0,40% | 75,00 |
| 29.07.2026 | 19,82 | 20,02 | 19,69 | 20,02 | 0,15% | 488,00 |
| 28.07.2026 | 19,99 | 19,99 | 19,99 | 19,99 | 1,06% | 50,00 |
| 24.07.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -0,15% | 335,00 |
| 21.07.2026 | 19,34 | 19,81 | 19,34 | 19,81 | 1,90% | 569,00 |
| 20.07.2026 | 19,56 | 19,56 | 19,44 | 19,44 | -0,92% | 182,00 |
| 17.07.2026 | 19,60 | 19,81 | 19,60 | 19,62 | 0,31% | 363,00 |
| 16.07.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -0,05% | 1,00 |
| 15.07.2026 | 19,72 | 19,80 | 19,52 | 19,57 | -1,06% | 626,00 |
| 14.07.2026 | 19,40 | 19,78 | 19,36 | 19,78 | 1,96% | 968,00 |
| 13.07.2026 | 19,50 | 19,50 | 19,40 | 19,40 | -0,97% | 260,00 |
| 10.07.2026 | 19,14 | 19,59 | 19,14 | 19,59 | 3,82% | 584,00 |
| 09.07.2026 | 19,21 | 19,21 | 18,87 | 18,87 | -1,77% | 1.156,00 |
| 08.07.2026 | 19,41 | 19,42 | 18,88 | 19,21 | -1,08% | 703,00 |
| 07.07.2026 | 19,36 | 19,44 | 19,36 | 19,42 | -0,46% | 300,00 |
| 06.07.2026 | 19,51 | 19,55 | 19,45 | 19,51 | 1,88% | 441,00 |
| 03.07.2026 | 18,96 | 19,15 | 18,85 | 19,15 | 1,81% | 826,00 |
| 02.07.2026 | 18,81 | 18,81 | 18,81 | 18,81 | 0,53% | 80,00 |
| 01.07.2026 | 18,77 | 18,77 | 18,71 | 18,71 | -5,27% | 101,00 |
| 30.06.2026 | 19,50 | 19,75 | 19,32 | 19,75 | -0,05% | 571,00 |
| 29.06.2026 | 19,66 | 20,14 | 19,57 | 19,76 | 1,33% | 3.216,00 |
| 26.06.2026 | 19,27 | 19,50 | 19,27 | 19,50 | -0,05% | 335,00 |
| 25.06.2026 | 19,28 | 19,51 | 19,28 | 19,51 | 1,04% | 505,00 |
| 24.06.2026 | 19,21 | 19,31 | 19,21 | 19,31 | 0,05% | 88,00 |
| 23.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,63% | 75,00 |
| 22.06.2026 | 19,11 | 19,18 | 19,11 | 19,18 | -0,16% | 328,00 |
| 18.06.2026 | 19,21 | 19,21 | 19,21 | 19,21 | -0,10% | 134,00 |
| 17.06.2026 | 19,25 | 19,25 | 19,16 | 19,23 | -1,13% | 539,00 |
| 16.06.2026 | 19,27 | 19,45 | 19,27 | 19,45 | 0,26% | 102,00 |
| 15.06.2026 | 19,24 | 19,40 | 19,24 | 19,40 | 1,46% | 62,00 |
| 12.06.2026 | 19,38 | 19,38 | 19,12 | 19,12 | 0,47% | 200,00 |
| 11.06.2026 | 19,03 | 19,03 | 19,03 | 19,03 | 2,75% | 40,00 |
| 10.06.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 1,76% | 10,00 |
| 08.06.2026 | 18,00 | 18,20 | 18,00 | 18,20 | -0,16% | 194,00 |
| 05.06.2026 | 18,23 | 18,23 | 18,23 | 18,23 | 0,39% | 110,00 |
| 03.06.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -0,22% | 100,00 |
| 02.06.2026 | 18,24 | 18,24 | 18,16 | 18,20 | -1,67% | 712,00 |
| 01.06.2026 | 18,48 | 18,59 | 18,48 | 18,51 | 1,26% | 136,00 |
| 29.05.2026 | 18,33 | 18,33 | 18,26 | 18,28 | -0,65% | 400,00 |
| 28.05.2026 | 18,30 | 18,40 | 18,30 | 18,40 | -0,43% | 185,00 |
| 27.05.2026 | 18,44 | 18,48 | 18,34 | 18,48 | -0,11% | 233,00 |