£1,363
6,50%
Echtzeit-Aktienkurs Helios Towers PLC
Bid:
Ask:
Aktienkurse zur Helios Towers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,27 | 1,36 | 1,27 | 1,36 | 6,09% | 437.392,00 |
| 21.08.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 3,39% | 450.029,00 |
| 20.08.2025 | 1,23 | 1,24 | 1,22 | 1,24 | -0,08% | 322.182,00 |
| 19.08.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,08% | 171.130,00 |
| 18.08.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 1,31% | 413.858,00 |
| 15.08.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -0,41% | 353.064,00 |
| 14.08.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 1,57% | 216.537,00 |
| 13.08.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,17% | 266.132,00 |
| 12.08.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -0,33% | 105.150,00 |
| 11.08.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,17% | 109.478,00 |
| 08.08.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 0,83% | 105.427,00 |
| 07.08.2025 | 1,21 | 1,22 | 1,20 | 1,20 | 0,93% | 161.286,00 |
| 06.08.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,11% | 120.574,00 |
| 05.08.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,34% | 159.056,00 |
| 04.08.2025 | 1,18 | 1,18 | 1,16 | 1,17 | 1,03% | 113.172,00 |
| 01.08.2025 | 1,19 | 1,19 | 1,14 | 1,16 | -2,36% | 321.928,00 |
| 31.07.2025 | 1,19 | 1,21 | 1,14 | 1,19 | 0,17% | 582.864,00 |
| 30.07.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,34% | 153.461,00 |
| 29.07.2025 | 1,18 | 1,19 | 1,17 | 1,19 | -0,50% | 148.105,00 |
| 28.07.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,59% | 250.891,00 |
| 25.07.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -1,57% | 100.846,00 |
| 24.07.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 1,94% | 368.232,00 |
| 23.07.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,17% | 232.989,00 |
| 22.07.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -1,00% | 200.071,00 |
| 21.07.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,17% | 115.726,00 |
| 18.07.2025 | 1,22 | 1,22 | 1,19 | 1,20 | -2,02% | 145.003,00 |
| 17.07.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 1,98% | 329.364,00 |
| 16.07.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 1,61% | 116.371,00 |
| 15.07.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -1,67% | 81.623,00 |
| 14.07.2025 | 1,21 | 1,21 | 1,19 | 1,20 | 0,76% | 63.129,00 |
| 11.07.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,82% | 149.435,00 |
| 10.07.2025 | 1,21 | 1,23 | 1,19 | 1,21 | 1,68% | 449.190,00 |
| 09.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,17% | 229.176,00 |
| 08.07.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,00% | 377.438,00 |
| 07.07.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -2,93% | 345.066,00 |
| 04.07.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 1,32% | 259.115,00 |
| 03.07.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 1,17% | 559.515,00 |
| 02.07.2025 | 1,22 | 1,22 | 1,18 | 1,20 | -1,80% | 360.482,00 |
| 01.07.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,33% | 172.647,00 |
| 30.06.2025 | 1,22 | 1,22 | 1,20 | 1,22 | 0,00% | 303.074,00 |
| 27.06.2025 | 1,20 | 1,22 | 1,19 | 1,22 | 1,67% | 323.356,00 |
| 26.06.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -0,33% | 354.552,00 |
| 25.06.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,50% | 568.551,00 |
| 24.06.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 1,36% | 381.074,00 |
| 23.06.2025 | 1,19 | 1,19 | 1,17 | 1,18 | 0,25% | 57.479,00 |
| 20.06.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,60% | 105.670,00 |
| 19.06.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -2,42% | 231.696,00 |
| 18.06.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 0,59% | 245.447,00 |
| 17.06.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,51% | 72.798,00 |
| 16.06.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,51% | 90.022,00 |
| 13.06.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -1,67% | 184.874,00 |
| 12.06.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,50% | 264.165,00 |
| 11.06.2025 | 1,23 | 1,24 | 1,20 | 1,21 | -1,95% | 145.591,00 |
| 10.06.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -1,44% | 200.232,00 |
| 09.06.2025 | 1,25 | 1,26 | 1,24 | 1,25 | -0,16% | 334.883,00 |
| 06.06.2025 | 1,25 | 1,26 | 1,24 | 1,25 | 0,97% | 170.051,00 |
| 05.06.2025 | 1,26 | 1,26 | 1,23 | 1,24 | 0,16% | 438.035,00 |
| 04.06.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 0,82% | 705.829,00 |
| 03.06.2025 | 1,22 | 1,26 | 1,21 | 1,23 | 0,99% | 1.689.740,00 |
| 02.06.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 0,50% | 399.990,00 |
| 30.05.2025 | 1,22 | 1,26 | 1,20 | 1,21 | 1,00% | 1.459.229,00 |
| 29.05.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,08% | 85.959,00 |
| 28.05.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,76% | 486.342,00 |
| 27.05.2025 | 1,18 | 1,20 | 1,18 | 1,19 | -1,03% | 505.249,00 |
| 26.05.2025 | 1,20 | 1,20 | 1,18 | 1,20 | 2,25% | - |
| 23.05.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 0,51% | 864.521,00 |
| 22.05.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 1,92% | 609.048,00 |
| 21.05.2025 | 1,13 | 1,15 | 1,13 | 1,14 | -0,69% | 297.621,00 |
| 20.05.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 2,49% | 1.529.558,00 |
| 19.05.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,53% | 290.108,00 |
| 16.05.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,18% | 330.960,00 |
| 15.05.2025 | 1,15 | 1,16 | 1,13 | 1,13 | -1,22% | 457.221,00 |
| 14.05.2025 | 1,11 | 1,15 | 1,11 | 1,15 | 3,43% | 285.292,00 |
| 13.05.2025 | 1,13 | 1,16 | 1,11 | 1,11 | -1,42% | 327.244,00 |
| 12.05.2025 | 1,12 | 1,15 | 1,12 | 1,12 | 0,18% | 811.466,00 |
| 09.05.2025 | 1,13 | 1,13 | 1,10 | 1,12 | -0,18% | 193.603,00 |
| 08.05.2025 | 1,13 | 1,16 | 1,10 | 1,12 | -0,88% | 447.260,00 |
| 07.05.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 1,61% | 178.616,00 |
| 06.05.2025 | 1,12 | 1,13 | 1,09 | 1,12 | -1,72% | 308.534,00 |
| 05.05.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 1,02% | - |
| 02.05.2025 | 1,11 | 1,12 | 1,09 | 1,12 | 2,37% | 503.069,00 |
| 01.05.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 2,43% | 318.786,00 |
| 30.04.2025 | 1,07 | 1,08 | 1,07 | 1,07 | 0,37% | 227.686,00 |
| 29.04.2025 | 1,08 | 1,08 | 1,06 | 1,07 | -0,56% | 394.071,00 |
| 28.04.2025 | 1,08 | 1,09 | 1,07 | 1,07 | 0,00% | 226.450,00 |
| 25.04.2025 | 1,07 | 1,08 | 1,07 | 1,07 | 0,28% | 214.877,00 |
| 24.04.2025 | 1,06 | 1,08 | 1,06 | 1,07 | 0,47% | 167.832,00 |
| 23.04.2025 | 1,08 | 1,09 | 1,06 | 1,07 | -1,30% | 766.231,00 |
| 22.04.2025 | 1,05 | 1,08 | 1,04 | 1,08 | 2,27% | 132.203,00 |
| 17.04.2025 | 1,05 | 1,06 | 1,05 | 1,06 | -1,12% | 191.179,00 |
| 16.04.2025 | 1,08 | 1,09 | 1,06 | 1,07 | -0,74% | 215.549,00 |
| 15.04.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 4,57% | 602.637,00 |
| 14.04.2025 | 0,99 | 1,03 | 0,99 | 1,03 | 5,43% | 181.753,00 |
| 11.04.2025 | 0,97 | 0,98 | 0,95 | 0,98 | -1,21% | 209.376,00 |
| 10.04.2025 | 0,99 | 1,01 | 0,98 | 0,99 | 4,38% | 254.970,00 |
| 09.04.2025 | 0,96 | 0,96 | 0,93 | 0,95 | -3,22% | 758.391,00 |
| 08.04.2025 | 0,96 | 0,98 | 0,95 | 0,98 | 3,82% | 166.500,00 |
| 07.04.2025 | 0,96 | 0,98 | 0,93 | 0,94 | -5,80% | 230.345,00 |
| 04.04.2025 | 1,06 | 1,06 | 1,00 | 1,00 | -5,66% | 214.678,00 |
| 03.04.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -1,49% | 234.213,00 |