£0,931
0,45%
Echtzeit-Aktienkurs Helios Towers PLC
Bid:
Ask:
Aktienkurse zur Helios Towers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,93 | 0,93 | 0,91 | 0,92 | -0,49% | 185.415,00 |
| 19.12.2024 | 0,93 | 0,94 | 0,91 | 0,93 | -1,12% | 191.776,00 |
| 18.12.2024 | 0,94 | 0,95 | 0,94 | 0,94 | -0,53% | 174.359,00 |
| 17.12.2024 | 0,96 | 0,96 | 0,94 | 0,94 | -0,58% | 301.022,00 |
| 16.12.2024 | 0,94 | 0,95 | 0,94 | 0,95 | 0,05% | 608.001,00 |
| 13.12.2024 | 0,95 | 0,95 | 0,94 | 0,95 | -0,21% | 201.994,00 |
| 12.12.2024 | 0,95 | 0,96 | 0,94 | 0,95 | 0,42% | 449.856,00 |
| 11.12.2024 | 0,94 | 0,95 | 0,93 | 0,95 | -1,36% | 397.318,00 |
| 10.12.2024 | 0,97 | 0,97 | 0,95 | 0,96 | 0,47% | 152.721,00 |
| 09.12.2024 | 0,96 | 0,96 | 0,95 | 0,95 | 0,26% | 244.175,00 |
| 06.12.2024 | 0,94 | 0,95 | 0,94 | 0,95 | 1,60% | 254.063,00 |
| 05.12.2024 | 0,97 | 0,97 | 0,93 | 0,94 | -2,65% | 435.995,00 |
| 04.12.2024 | 0,97 | 0,97 | 0,96 | 0,96 | -0,36% | 109.980,00 |
| 03.12.2024 | 0,98 | 0,99 | 0,96 | 0,97 | -1,33% | 102.455,00 |
| 02.12.2024 | 0,98 | 0,99 | 0,97 | 0,98 | 0,62% | 162.119,00 |
| 29.11.2024 | 1,00 | 1,00 | 0,97 | 0,97 | -1,92% | 273.275,00 |
| 28.11.2024 | 1,00 | 1,00 | 0,99 | 0,99 | -0,60% | 246.708,00 |
| 27.11.2024 | 0,99 | 1,00 | 0,98 | 1,00 | 0,71% | 390.389,00 |
| 26.11.2024 | 0,97 | 0,99 | 0,96 | 0,99 | 1,85% | 246.699,00 |
| 25.11.2024 | 0,97 | 0,99 | 0,95 | 0,97 | 1,67% | 266.490,00 |
| 22.11.2024 | 0,96 | 0,96 | 0,94 | 0,96 | 0,34% | 279.609,00 |
| 21.11.2024 | 0,97 | 0,97 | 0,94 | 0,95 | -0,75% | 499.818,00 |
| 20.11.2024 | 0,98 | 1,01 | 0,93 | 0,96 | -4,95% | 1.655.230,00 |
| 19.11.2024 | 1,05 | 1,05 | 1,01 | 1,01 | -2,88% | 64.104,00 |
| 18.11.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -2,62% | 149.496,00 |
| 15.11.2024 | 1,07 | 1,08 | 1,06 | 1,07 | -0,74% | 114.680,00 |
| 14.11.2024 | 1,06 | 1,08 | 1,05 | 1,08 | 1,99% | 240.035,00 |
| 13.11.2024 | 1,08 | 1,09 | 1,05 | 1,06 | -1,22% | 160.528,00 |
| 12.11.2024 | 1,12 | 1,12 | 1,07 | 1,07 | -6,07% | 78.103,00 |
| 11.11.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 4,50% | 112.677,00 |
| 08.11.2024 | 1,06 | 1,09 | 1,05 | 1,09 | 2,64% | 32.633,00 |
| 07.11.2024 | 1,05 | 1,08 | 1,03 | 1,06 | -2,75% | 64.872,00 |
| 06.11.2024 | 1,12 | 1,12 | 1,08 | 1,09 | -0,91% | 185.746,00 |
| 05.11.2024 | 1,10 | 1,12 | 1,10 | 1,10 | -0,18% | 126.515,00 |
| 04.11.2024 | 1,11 | 1,13 | 1,10 | 1,10 | 0,18% | 105.067,00 |
| 01.11.2024 | 1,07 | 1,11 | 1,07 | 1,10 | 3,38% | 100.598,00 |
| 31.10.2024 | 1,07 | 1,07 | 1,05 | 1,06 | -2,03% | 209.224,00 |
| 30.10.2024 | 1,10 | 1,11 | 1,08 | 1,09 | -1,18% | 157.445,00 |
| 29.10.2024 | 1,12 | 1,12 | 1,09 | 1,10 | -2,74% | 69.438,00 |
| 28.10.2024 | 1,10 | 1,14 | 1,10 | 1,13 | 0,53% | 52.789,00 |
| 25.10.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 0,81% | 145.506,00 |
| 24.10.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 1,46% | 240.718,00 |
| 23.10.2024 | 1,10 | 1,11 | 1,08 | 1,10 | 0,37% | 97.236,00 |
| 22.10.2024 | 1,09 | 1,10 | 1,08 | 1,10 | -0,82% | 242.204,00 |
| 21.10.2024 | 1,15 | 1,16 | 1,10 | 1,10 | -1,43% | 241.003,00 |
| 18.10.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 1,45% | 209.980,00 |
| 17.10.2024 | 1,13 | 1,13 | 1,10 | 1,10 | 0,18% | 95.551,00 |
| 16.10.2024 | 1,07 | 1,11 | 1,07 | 1,10 | 1,32% | 216.523,00 |
| 15.10.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 0,61% | 42.086,00 |
| 14.10.2024 | 1,07 | 1,09 | 1,06 | 1,08 | -0,09% | 47.581,00 |
| 11.10.2024 | 1,07 | 1,08 | 1,06 | 1,08 | 0,00% | 93.014,00 |
| 10.10.2024 | 1,08 | 1,08 | 1,07 | 1,08 | 0,56% | 70.176,00 |
| 09.10.2024 | 1,09 | 1,09 | 1,07 | 1,08 | -1,10% | 283.583,00 |
| 08.10.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -1,63% | 152.510,00 |
| 07.10.2024 | 1,11 | 1,12 | 1,09 | 1,11 | -0,90% | 50.426,00 |
| 04.10.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 1,27% | 58.662,00 |
| 03.10.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 0,46% | 101.358,00 |
| 02.10.2024 | 1,12 | 1,13 | 1,10 | 1,10 | -3,77% | 67.208,00 |
| 01.10.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -0,87% | 121.086,00 |
| 30.09.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | 91.222,00 |
| 27.09.2024 | 1,16 | 1,17 | 1,15 | 1,15 | -1,88% | 64.512,00 |
| 26.09.2024 | 1,17 | 1,19 | 1,16 | 1,17 | 1,38% | 76.825,00 |
| 25.09.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 2,48% | 33.317,00 |
| 24.09.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 0,71% | 34.743,00 |
| 23.09.2024 | 1,13 | 1,13 | 1,11 | 1,12 | 1,08% | 154.818,00 |
| 20.09.2024 | 1,08 | 1,12 | 1,08 | 1,11 | -1,07% | 782.667,00 |
| 19.09.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 0,72% | 196.653,00 |
| 18.09.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,18% | 71.760,00 |
| 17.09.2024 | 1,13 | 1,14 | 1,11 | 1,11 | -1,07% | 407.881,00 |
| 16.09.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,27% | 52.757,00 |
| 13.09.2024 | 1,13 | 1,13 | 1,11 | 1,12 | 1,08% | 64.227,00 |
| 12.09.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,09% | 56.104,00 |
| 11.09.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -0,18% | 40.801,00 |
| 10.09.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,36% | 143.346,00 |
| 09.09.2024 | 1,09 | 1,12 | 1,09 | 1,11 | 1,09% | 40.841,00 |
| 06.09.2024 | 1,12 | 1,12 | 1,09 | 1,10 | -1,79% | 108.633,00 |
| 05.09.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | 76.721,00 |
| 04.09.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 0,36% | 161.727,00 |
| 03.09.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -0,89% | 29.176,00 |
| 02.09.2024 | 1,14 | 1,14 | 1,12 | 1,12 | 0,36% | 29.850,00 |
| 30.08.2024 | 1,12 | 1,15 | 1,12 | 1,12 | 0,18% | 133.390,00 |
| 29.08.2024 | 1,17 | 1,17 | 1,11 | 1,12 | -3,95% | 200.501,00 |
| 28.08.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -0,34% | 137.486,00 |
| 27.08.2024 | 1,22 | 1,22 | 1,17 | 1,17 | -5,68% | 136.519,00 |
| 26.08.2024 | 1,24 | 1,25 | 1,22 | 1,24 | -0,14% | - |
| 23.08.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 0,98% | 66.008,00 |
| 22.08.2024 | 1,21 | 1,26 | 1,21 | 1,23 | 1,66% | 138.211,00 |
| 21.08.2024 | 1,21 | 1,21 | 1,20 | 1,21 | -0,49% | 192.974,00 |
| 20.08.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -1,38% | 86.150,00 |
| 19.08.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 1,07% | 41.261,00 |
| 16.08.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -0,33% | 49.294,00 |
| 15.08.2024 | 1,19 | 1,24 | 1,19 | 1,22 | 1,83% | 118.326,00 |
| 14.08.2024 | 1,22 | 1,23 | 1,20 | 1,20 | -0,66% | 37.283,00 |
| 13.08.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 1,17% | 55.472,00 |
| 12.08.2024 | 1,19 | 1,21 | 1,19 | 1,19 | 1,19% | 22.511,00 |
| 09.08.2024 | 1,17 | 1,19 | 1,16 | 1,18 | 1,20% | 135.957,00 |
| 08.08.2024 | 1,14 | 1,19 | 1,04 | 1,17 | -2,83% | 162.303,00 |
| 07.08.2024 | 1,20 | 1,20 | 1,17 | 1,20 | 0,50% | 198.953,00 |
| 06.08.2024 | 1,19 | 1,20 | 1,16 | 1,19 | 1,53% | 173.336,00 |
| 05.08.2024 | 1,19 | 1,20 | 1,14 | 1,18 | -3,92% | 108.517,00 |