19,490€
0,23%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 19,51 | 19,53 | 19,51 | 19,52 | 0,39% | - |
| 29.09.2026 | 19,82 | 19,87 | 19,27 | 19,45 | -1,82% | 13,00 |
| 28.09.2026 | 19,64 | 20,11 | 19,60 | 19,81 | 0,35% | 12.006,00 |
| 25.09.2026 | 19,20 | 20,11 | 19,10 | 19,74 | 2,95% | - |
| 24.09.2026 | 19,46 | 19,74 | 19,11 | 19,17 | -1,77% | - |
| 23.09.2026 | 19,81 | 19,81 | 19,40 | 19,52 | -1,46% | - |
| 22.09.2026 | 19,68 | 19,81 | 19,45 | 19,81 | 0,48% | 2.850,00 |
| 21.09.2026 | 19,61 | 19,78 | 19,24 | 19,71 | 1,10% | 3.700,00 |
| 18.09.2026 | 19,88 | 19,88 | 19,17 | 19,50 | -1,69% | 4.901,00 |
| 17.09.2026 | 19,79 | 19,87 | 19,59 | 19,83 | 0,35% | 13.485,00 |
| 16.09.2026 | 19,88 | 19,88 | 19,73 | 19,76 | -0,13% | 2.125,00 |
| 15.09.2026 | 19,65 | 19,82 | 19,51 | 19,79 | 0,51% | 1.502,00 |
| 14.09.2026 | 19,57 | 19,83 | 19,17 | 19,69 | 0,18% | 1.020,00 |
| 11.09.2026 | 19,84 | 19,90 | 19,59 | 19,65 | -0,46% | - |
| 10.09.2026 | 19,83 | 20,12 | 19,71 | 19,74 | -0,10% | - |
| 09.09.2026 | 19,76 | 20,12 | 19,62 | 19,76 | 0,30% | - |
| 08.09.2026 | 19,81 | 19,82 | 19,61 | 19,70 | -0,51% | 910,00 |
| 07.09.2026 | 19,83 | 19,92 | 19,58 | 19,80 | -0,10% | 221,00 |
| 04.09.2026 | 19,89 | 19,95 | 19,79 | 19,82 | -0,25% | - |
| 03.09.2026 | 19,65 | 19,94 | 19,58 | 19,87 | 1,12% | 8.160,00 |
| 02.09.2026 | 19,90 | 20,00 | 19,48 | 19,65 | -1,23% | 2.000,00 |
| 01.09.2026 | 19,78 | 19,98 | 19,73 | 19,90 | 0,79% | - |
| 31.08.2026 | 19,87 | 19,91 | 19,69 | 19,74 | -0,60% | 13,00 |
| 28.08.2026 | 19,73 | 19,95 | 19,73 | 19,86 | 0,76% | - |
| 27.08.2026 | 19,94 | 20,07 | 19,66 | 19,71 | -0,66% | 180,00 |
| 26.08.2026 | 19,87 | 19,99 | 19,78 | 19,84 | -0,08% | 23.000,00 |
| 25.08.2026 | 19,84 | 19,99 | 19,80 | 19,86 | 0,23% | - |
| 24.08.2026 | 19,70 | 19,98 | 19,69 | 19,81 | -0,48% | 13.760,00 |
| 21.08.2026 | 19,88 | 20,02 | 19,69 | 19,91 | 0,33% | - |
| 20.08.2026 | 19,92 | 19,92 | 19,84 | 19,84 | 1,61% | - |
| 19.08.2026 | 19,62 | 19,87 | 19,42 | 19,53 | 6,09% | 8.840,00 |
| 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 |