£1,608
-1,25%
Echtzeit-Aktienkurs Helios Towers PLC
Bid:
Ask:
Aktienkurse zur Helios Towers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -2,09% | 281.836,00 |
| 11.12.2025 | 1,63 | 1,63 | 1,61 | 1,63 | 0,62% | 469.410,00 |
| 10.12.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -2,06% | 558.890,00 |
| 09.12.2025 | 1,59 | 1,67 | 1,59 | 1,65 | 3,90% | 1.202.488,00 |
| 08.12.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,38% | 276.250,00 |
| 05.12.2025 | 1,60 | 1,61 | 1,59 | 1,60 | -0,19% | 334.850,00 |
| 04.12.2025 | 1,60 | 1,60 | 1,59 | 1,60 | 0,19% | 262.231,00 |
| 03.12.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,38% | 315.073,00 |
| 02.12.2025 | 1,59 | 1,60 | 1,59 | 1,59 | 0,13% | 482.852,00 |
| 01.12.2025 | 1,58 | 1,59 | 1,57 | 1,59 | -0,87% | 217.906,00 |
| 28.11.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -0,06% | 287.265,00 |
| 27.11.2025 | 1,59 | 1,61 | 1,59 | 1,60 | 0,31% | 360.204,00 |
| 26.11.2025 | 1,59 | 1,60 | 1,57 | 1,60 | 0,76% | 498.187,00 |
| 25.11.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 1,86% | 597.564,00 |
| 24.11.2025 | 1,54 | 1,56 | 1,54 | 1,56 | 1,83% | 468.641,00 |
| 21.11.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 0,26% | 465.377,00 |
| 20.11.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -0,13% | 377.280,00 |
| 19.11.2025 | 1,56 | 1,57 | 1,53 | 1,53 | -1,86% | 575.887,00 |
| 18.11.2025 | 1,57 | 1,57 | 1,54 | 1,56 | -1,21% | 539.529,00 |
| 17.11.2025 | 1,56 | 1,59 | 1,56 | 1,58 | 0,45% | 597.237,00 |
| 14.11.2025 | 1,57 | 1,58 | 1,54 | 1,57 | -0,32% | 907.389,00 |
| 13.11.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -0,94% | 398.989,00 |
| 12.11.2025 | 1,61 | 1,62 | 1,58 | 1,59 | -1,12% | 687.870,00 |
| 11.11.2025 | 1,58 | 1,65 | 1,58 | 1,61 | -1,35% | 1.345.982,00 |
| 10.11.2025 | 1,67 | 1,67 | 1,62 | 1,63 | -3,10% | 484.721,00 |
| 07.11.2025 | 1,72 | 1,72 | 1,66 | 1,68 | -2,67% | 635.146,00 |
| 06.11.2025 | 1,66 | 1,83 | 1,66 | 1,73 | 11,64% | 2.226.954,00 |
| 05.11.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 2,25% | 593.642,00 |
| 04.11.2025 | 1,50 | 1,51 | 1,48 | 1,51 | 0,53% | 652.160,00 |
| 03.11.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 0,27% | 371.918,00 |
| 31.10.2025 | 1,50 | 1,51 | 1,48 | 1,50 | -0,53% | 313.970,00 |
| 30.10.2025 | 1,48 | 1,51 | 1,47 | 1,51 | 1,48% | 219.955,00 |
| 29.10.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,54% | 341.527,00 |
| 28.10.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 1,49% | 330.096,00 |
| 27.10.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 0,41% | 206.589,00 |
| 24.10.2025 | 1,47 | 1,47 | 1,45 | 1,47 | 0,34% | 117.917,00 |
| 23.10.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,07% | 339.771,00 |
| 22.10.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 1,74% | 500.437,00 |
| 21.10.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -0,62% | 305.461,00 |
| 20.10.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 1,55% | 337.567,00 |
| 17.10.2025 | 1,42 | 1,43 | 1,40 | 1,42 | -1,39% | 635.273,00 |
| 16.10.2025 | 1,46 | 1,46 | 1,43 | 1,44 | 0,56% | 229.566,00 |
| 15.10.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -0,97% | 355.528,00 |
| 14.10.2025 | 1,45 | 1,45 | 1,43 | 1,45 | -0,55% | 418.477,00 |
| 13.10.2025 | 1,47 | 1,49 | 1,45 | 1,46 | -1,22% | 267.618,00 |
| 10.10.2025 | 1,49 | 1,50 | 1,47 | 1,47 | -0,41% | 401.994,00 |
| 09.10.2025 | 1,49 | 1,49 | 1,45 | 1,48 | 2,35% | 500.940,00 |
| 08.10.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -0,14% | 709.860,00 |
| 07.10.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -1,16% | 324.590,00 |
| 06.10.2025 | 1,47 | 1,48 | 1,46 | 1,47 | -0,75% | 1.186.747,00 |
| 03.10.2025 | 1,48 | 1,49 | 1,47 | 1,48 | 0,54% | 343.543,00 |
| 02.10.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -0,41% | 394.720,00 |
| 01.10.2025 | 1,50 | 1,54 | 1,47 | 1,47 | -1,07% | 780.511,00 |
| 30.09.2025 | 1,46 | 1,49 | 1,45 | 1,49 | 3,04% | 422.045,00 |
| 29.09.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,07% | 173.799,00 |
| 26.09.2025 | 1,44 | 1,45 | 1,42 | 1,45 | 0,91% | 266.332,00 |
| 25.09.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -1,92% | 439.017,00 |
| 24.09.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,41% | 326.049,00 |
| 23.09.2025 | 1,45 | 1,52 | 1,44 | 1,45 | 2,11% | 1.701.067,00 |
| 22.09.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 3,49% | 791.055,00 |
| 19.09.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -0,86% | 481.753,00 |
| 18.09.2025 | 1,40 | 1,41 | 1,37 | 1,39 | -1,14% | 433.102,00 |
| 17.09.2025 | 1,43 | 1,43 | 1,39 | 1,40 | -0,99% | 334.450,00 |
| 16.09.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -1,53% | 610.878,00 |
| 15.09.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 1,27% | 650.569,00 |
| 12.09.2025 | 1,42 | 1,44 | 1,41 | 1,42 | -0,18% | 460.995,00 |
| 11.09.2025 | 1,37 | 1,43 | 1,37 | 1,42 | 3,33% | - |
| 10.09.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 2,09% | - |
| 09.09.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 1,39% | - |
| 08.09.2025 | 1,35 | 1,35 | 1,33 | 1,33 | 0,15% | - |
| 05.09.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 0,68% | 363.565,00 |
| 04.09.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 1,46% | 208.889,00 |
| 03.09.2025 | 1,30 | 1,31 | 1,28 | 1,30 | 1,72% | 392.382,00 |
| 02.09.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -1,69% | 439.918,00 |
| 01.09.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -0,76% | 557.170,00 |
| 29.08.2025 | 1,31 | 1,31 | 1,30 | 1,31 | 0,31% | 143.617,00 |
| 28.08.2025 | 1,32 | 1,33 | 1,30 | 1,31 | -1,36% | 596.014,00 |
| 27.08.2025 | 1,34 | 1,35 | 1,32 | 1,33 | -0,15% | 256.246,00 |
| 26.08.2025 | 1,35 | 1,35 | 1,32 | 1,33 | -2,34% | 396.808,00 |
| 25.08.2025 | 1,36 | 1,37 | 1,36 | 1,36 | 0,13% | - |
| 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 |