18,695€
Echtzeit-Aktienkurs HELLENIC TELEC. ORG. NAM.
Bid:
Ask:
Aktienkurse zur HELLENIC TELEC. ORG. NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,26 | 18,54 | 18,13 | 18,41 | 0,16% | - |
| 04.05.2026 | 18,25 | 18,44 | 17,81 | 18,38 | 1,10% | 10.044,00 |
| 30.04.2026 | 17,98 | 18,26 | 17,86 | 18,18 | 0,94% | 923,00 |
| 29.04.2026 | 18,31 | 18,44 | 17,92 | 18,01 | -1,26% | 14,00 |
| 28.04.2026 | 18,30 | 18,64 | 18,17 | 18,24 | -0,41% | 12.154,00 |
| 27.04.2026 | 18,32 | 18,45 | 18,26 | 18,31 | -0,38% | 196,00 |
| 24.04.2026 | 18,23 | 18,39 | 18,15 | 18,38 | 1,04% | 1.982,00 |
| 23.04.2026 | 18,28 | 18,36 | 18,09 | 18,19 | -0,84% | 5.267,00 |
| 22.04.2026 | 18,46 | 18,51 | 18,28 | 18,35 | 0,22% | 120,00 |
| 21.04.2026 | 17,96 | 18,36 | 17,85 | 18,31 | 2,18% | 15,00 |
| 20.04.2026 | 17,82 | 18,15 | 17,73 | 17,92 | -0,03% | 27,00 |
| 17.04.2026 | 18,04 | 18,24 | 17,79 | 17,92 | -0,75% | 3.198,00 |
| 16.04.2026 | 18,17 | 18,20 | 18,00 | 18,06 | -0,39% | 14.754,00 |
| 15.04.2026 | 18,01 | 18,19 | 17,97 | 18,13 | 0,30% | 2.600,00 |
| 14.04.2026 | 17,91 | 18,15 | 17,88 | 18,07 | 0,98% | 28,00 |
| 13.04.2026 | 17,73 | 17,90 | 17,60 | 17,90 | -0,03% | - |
| 10.04.2026 | 17,88 | 18,03 | 17,83 | 17,90 | -0,03% | 54,00 |
| 09.04.2026 | 17,70 | 17,91 | 17,50 | 17,91 | 0,67% | 1.421,00 |
| 08.04.2026 | 17,99 | 18,09 | 17,47 | 17,79 | 2,95% | 9.018,00 |
| 07.04.2026 | 17,41 | 17,54 | 17,15 | 17,28 | -1,03% | 1.679,00 |
| 02.04.2026 | 16,84 | 17,48 | 16,84 | 17,46 | 1,34% | 2.035,00 |
| 01.04.2026 | 16,37 | 17,27 | 16,37 | 17,23 | 5,51% | 3.000,00 |
| 31.03.2026 | 16,82 | 16,82 | 16,23 | 16,33 | -1,92% | 1.509,00 |
| 30.03.2026 | 16,51 | 16,65 | 16,32 | 16,65 | 1,06% | 4.000,00 |
| 27.03.2026 | 16,58 | 16,58 | 16,28 | 16,47 | -0,51% | 19.890,00 |
| 26.03.2026 | 16,49 | 16,65 | 16,41 | 16,56 | 0,06% | - |
| 25.03.2026 | 16,54 | 16,60 | 16,45 | 16,55 | 0,27% | - |
| 24.03.2026 | 16,55 | 16,71 | 16,44 | 16,50 | -0,51% | 775,00 |
| 23.03.2026 | 16,49 | 16,81 | 16,15 | 16,59 | -0,36% | 667,00 |
| 20.03.2026 | 16,58 | 16,93 | 16,49 | 16,65 | -0,06% | - |
| 19.03.2026 | 17,05 | 17,10 | 16,40 | 16,66 | -2,35% | - |
| 18.03.2026 | 17,33 | 17,56 | 17,02 | 17,06 | -1,16% | 377,00 |
| 17.03.2026 | 17,49 | 17,56 | 17,25 | 17,26 | -1,43% | 900,00 |
| 16.03.2026 | 17,39 | 17,55 | 17,31 | 17,51 | 0,69% | 7.402,00 |
| 13.03.2026 | 17,04 | 17,39 | 16,89 | 17,39 | 2,08% | 60,00 |
| 12.03.2026 | 17,35 | 17,48 | 17,01 | 17,03 | -2,66% | 4.365,00 |
| 11.03.2026 | 16,90 | 17,59 | 16,87 | 17,50 | 3,49% | - |
| 10.03.2026 | 16,55 | 17,05 | 16,53 | 16,91 | 1,90% | - |
| 09.03.2026 | 16,44 | 16,90 | 16,24 | 16,59 | -0,51% | 850,00 |
| 06.03.2026 | 16,54 | 16,89 | 16,53 | 16,68 | 0,85% | 474,00 |
| 05.03.2026 | 16,42 | 16,56 | 16,42 | 16,54 | 0,55% | 4.508,00 |
| 04.03.2026 | 16,22 | 16,82 | 16,16 | 16,45 | 1,48% | 847,00 |
| 03.03.2026 | 17,03 | 17,13 | 16,18 | 16,21 | -5,81% | 5.846,00 |
| 02.03.2026 | 16,92 | 17,33 | 16,85 | 17,21 | -0,12% | 53,00 |
| 27.02.2026 | 17,67 | 17,71 | 17,20 | 17,23 | -2,49% | 791,00 |
| 26.02.2026 | 17,83 | 18,06 | 17,52 | 17,67 | -1,23% | 112,00 |
| 25.02.2026 | 17,61 | 18,04 | 17,46 | 17,89 | 2,23% | 357,00 |
| 24.02.2026 | 16,80 | 17,61 | 16,71 | 17,50 | 4,23% | 10.106,00 |
| 23.02.2026 | 16,74 | 16,88 | 16,74 | 16,79 | -0,36% | 26,00 |
| 20.02.2026 | 17,04 | 17,04 | 16,68 | 16,85 | -1,12% | 2.084,00 |
| 19.02.2026 | 17,11 | 17,11 | 16,88 | 17,04 | -0,41% | 1.116,00 |
| 18.02.2026 | 16,99 | 17,11 | 16,87 | 17,11 | 0,74% | 14.072,00 |
| 17.02.2026 | 16,92 | 17,04 | 16,75 | 16,98 | 0,03% | - |
| 16.02.2026 | 16,94 | 16,99 | 16,82 | 16,98 | -0,09% | 2.600,00 |
| 13.02.2026 | 16,85 | 17,02 | 16,68 | 16,99 | 0,80% | 1.531,00 |
| 12.02.2026 | 16,59 | 16,90 | 16,59 | 16,86 | 1,69% | 8.280,00 |
| 11.02.2026 | 16,40 | 16,66 | 16,27 | 16,58 | 1,04% | - |
| 10.02.2026 | 16,40 | 16,42 | 16,21 | 16,41 | 0,09% | - |
| 09.02.2026 | 16,17 | 16,44 | 16,14 | 16,39 | 1,49% | 572,00 |
| 06.02.2026 | 16,26 | 16,35 | 15,98 | 16,15 | -0,55% | 906,00 |
| 05.02.2026 | 16,47 | 16,47 | 16,04 | 16,24 | -1,34% | - |
| 04.02.2026 | 16,19 | 16,47 | 16,14 | 16,46 | 1,70% | 9.502,00 |
| 03.02.2026 | 16,21 | 16,24 | 16,03 | 16,19 | -0,12% | - |
| 02.02.2026 | 15,76 | 16,32 | 15,71 | 16,21 | 2,34% | 939,00 |
| 30.01.2026 | 15,88 | 15,88 | 15,70 | 15,84 | -0,25% | 25.966,00 |
| 29.01.2026 | 15,94 | 15,96 | 15,78 | 15,88 | -0,38% | 7.264,00 |
| 28.01.2026 | 15,94 | 15,98 | 15,37 | 15,94 | 0,82% | 100.062,00 |
| 27.01.2026 | 16,14 | 16,31 | 15,75 | 15,81 | -2,11% | 847,00 |
| 26.01.2026 | 16,40 | 16,41 | 16,11 | 16,15 | -1,58% | 1.600,00 |
| 23.01.2026 | 16,23 | 16,45 | 16,20 | 16,41 | 0,92% | 9.840,00 |
| 22.01.2026 | 16,21 | 16,39 | 16,20 | 16,26 | -0,73% | 3.680,00 |
| 21.01.2026 | 16,31 | 16,39 | 16,16 | 16,38 | 0,49% | 3.900,00 |
| 20.01.2026 | 16,50 | 16,53 | 16,14 | 16,30 | -1,27% | 2.852,00 |
| 19.01.2026 | 16,49 | 16,65 | 16,44 | 16,51 | -1,61% | 29,00 |
| 16.01.2026 | 16,99 | 17,00 | 16,53 | 16,78 | -1,29% | 628,00 |
| 15.01.2026 | 16,63 | 17,00 | 16,49 | 17,00 | 2,60% | 855,00 |
| 14.01.2026 | 16,86 | 16,91 | 16,56 | 16,57 | -1,72% | 1.771,00 |
| 13.01.2026 | 16,78 | 16,98 | 16,74 | 16,86 | 0,42% | 765,00 |
| 12.01.2026 | 17,00 | 17,00 | 16,70 | 16,79 | -1,21% | 504,00 |
| 09.01.2026 | 17,00 | 17,06 | 16,90 | 16,99 | -0,03% | 980,00 |
| 08.01.2026 | 16,79 | 17,00 | 16,79 | 17,00 | 0,89% | 2.400,00 |
| 07.01.2026 | 16,84 | 16,93 | 16,55 | 16,85 | -0,06% | 4.867,00 |
| 06.01.2026 | 16,81 | 16,87 | 16,78 | 16,86 | 0,69% | - |
| 05.01.2026 | 16,85 | 16,92 | 16,67 | 16,74 | -0,39% | 2.881,00 |
| 02.01.2026 | 17,04 | 17,04 | 16,79 | 16,81 | -0,62% | 2.695,00 |
| 30.12.2025 | 16,93 | 16,94 | 16,80 | 16,91 | -0,06% | - |
| 29.12.2025 | 16,91 | 16,93 | 16,76 | 16,92 | 0,09% | 489,00 |
| 23.12.2025 | 16,96 | 16,98 | 16,77 | 16,91 | -0,35% | - |
| 22.12.2025 | 16,81 | 16,97 | 16,68 | 16,97 | 1,43% | 3.773,00 |
| 19.12.2025 | 16,86 | 16,92 | 16,72 | 16,73 | -0,65% | - |
| 18.12.2025 | 16,74 | 17,00 | 16,72 | 16,84 | 0,90% | 28,00 |
| 17.12.2025 | 17,01 | 17,01 | 16,55 | 16,69 | -1,56% | 10.544,00 |
| 16.12.2025 | 17,07 | 17,08 | 16,81 | 16,95 | -0,67% | - |
| 15.12.2025 | 17,19 | 17,23 | 17,06 | 17,07 | -0,70% | 15,00 |
| 12.12.2025 | 17,20 | 17,24 | 17,16 | 17,19 | -0,12% | 1.049,00 |
| 11.12.2025 | 17,17 | 17,23 | 17,13 | 17,21 | 0,12% | 68,00 |
| 10.12.2025 | 17,21 | 17,23 | 17,10 | 17,19 | -0,12% | - |
| 09.12.2025 | 17,34 | 17,43 | 17,21 | 17,21 | -2,44% | 10.800,00 |
| 08.12.2025 | 17,45 | 17,98 | 17,29 | 17,64 | 1,09% | 699,00 |
| 05.12.2025 | 17,43 | 17,45 | 17,23 | 17,45 | 0,40% | 432,00 |