17,100€
1,94%
Echtzeit-Aktienkurs HELLENIC PETR. NAM.EO2,18
Bid:
Ask:
Aktienkurse zur HELLENIC PETR. NAM.EO2,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,77 | 17,11 | 16,64 | 17,10 | 1,94% | 900,00 |
| 11.11.2026 | 16,74 | 17,09 | 16,56 | 16,78 | 0,48% | 5.264,00 |
| 10.11.2026 | 15,80 | 16,93 | 15,80 | 16,70 | 4,54% | 11.920,00 |
| 09.11.2026 | 16,01 | 16,41 | 15,60 | 15,97 | 1,91% | 8.232,00 |
| 06.11.2026 | 15,67 | 16,08 | 15,13 | 15,67 | -0,19% | 6.271,00 |
| 05.11.2026 | 16,93 | 16,97 | 15,69 | 15,70 | -6,38% | 3.988,00 |
| 04.11.2026 | 16,21 | 17,04 | 16,21 | 16,77 | -0,45% | 5.916,00 |
| 03.11.2026 | 16,93 | 17,10 | 16,50 | 16,85 | -1,17% | 752,00 |
| 02.11.2026 | 17,71 | 17,87 | 17,04 | 17,05 | -3,59% | 4.058,00 |
| 30.10.2026 | 17,32 | 18,11 | 17,11 | 17,68 | -1,04% | 6.706,00 |
| 29.10.2026 | 18,39 | 19,04 | 17,77 | 17,87 | -2,24% | 4.331,00 |
| 28.10.2026 | 18,61 | 18,70 | 17,99 | 18,28 | -2,09% | 2.302,00 |
| 27.10.2026 | 18,28 | 19,11 | 18,23 | 18,67 | 2,08% | 7.573,00 |
| 26.10.2026 | 18,26 | 18,57 | 18,09 | 18,29 | 1,95% | 11.949,00 |
| 23.10.2026 | 17,85 | 18,33 | 17,70 | 17,94 | -0,19% | 5.809,00 |
| 22.10.2026 | 18,42 | 18,79 | 17,80 | 17,97 | -3,26% | 2.923,00 |
| 21.10.2026 | 19,18 | 19,20 | 18,36 | 18,58 | -3,13% | 5.681,00 |
| 20.10.2026 | 19,34 | 19,40 | 19,07 | 19,18 | -0,85% | 8.859,00 |
| 19.10.2026 | 19,62 | 19,87 | 19,09 | 19,34 | -1,30% | 5.076,00 |
| 16.10.2026 | 19,28 | 19,65 | 19,04 | 19,60 | 1,79% | 5.182,00 |
| 15.10.2026 | 19,28 | 19,28 | 19,25 | 19,25 | 0,36% | - |
| 14.10.2026 | 18,68 | 19,50 | 18,64 | 19,18 | 2,54% | 6.338,00 |
| 13.10.2026 | 18,14 | 19,11 | 18,02 | 18,71 | 3,06% | 4.656,00 |
| 12.10.2026 | 18,36 | 18,48 | 16,98 | 18,15 | -1,06% | 4.185,00 |
| 09.10.2026 | 18,23 | 18,49 | 17,98 | 18,35 | 0,94% | 5.252,00 |
| 08.10.2026 | 17,88 | 18,26 | 17,67 | 18,18 | 1,54% | 973,00 |
| 07.10.2026 | 17,62 | 18,14 | 17,57 | 17,90 | 1,59% | 8.046,00 |
| 06.10.2026 | 18,25 | 18,31 | 17,44 | 17,62 | -3,43% | 15.926,00 |
| 05.10.2026 | 18,00 | 18,27 | 17,89 | 18,25 | 0,80% | 7.948,00 |
| 02.10.2026 | 17,82 | 18,38 | 17,82 | 18,10 | 1,77% | 35.593,00 |
| 01.10.2026 | 18,41 | 18,64 | 17,53 | 17,79 | -3,26% | 14.926,00 |
| 30.09.2026 | 17,99 | 18,64 | 17,78 | 18,39 | 2,22% | 7.806,00 |
| 29.09.2026 | 17,81 | 18,00 | 17,66 | 17,99 | 0,56% | 795,00 |
| 28.09.2026 | 17,19 | 17,99 | 17,16 | 17,89 | 3,74% | 8.621,00 |
| 25.09.2026 | 17,44 | 17,76 | 17,12 | 17,24 | -1,18% | 12.073,00 |
| 24.09.2026 | 17,12 | 17,66 | 17,02 | 17,45 | 2,08% | 3.722,00 |
| 23.09.2026 | 16,82 | 17,30 | 16,75 | 17,09 | 1,82% | 14.069,00 |
| 22.09.2026 | 17,63 | 17,64 | 16,72 | 16,79 | -4,85% | 8.017,00 |
| 21.09.2026 | 17,12 | 17,72 | 16,87 | 17,64 | 3,67% | 12.543,00 |
| 18.09.2026 | 18,28 | 18,28 | 16,89 | 17,02 | -6,12% | 7.996,00 |
| 17.09.2026 | 18,28 | 18,36 | 17,88 | 18,13 | -0,41% | 3.107,00 |
| 16.09.2026 | 18,24 | 18,43 | 17,95 | 18,20 | -0,14% | 8.267,00 |
| 15.09.2026 | 17,77 | 18,83 | 17,28 | 18,23 | 2,82% | 23.656,00 |
| 14.09.2026 | 17,87 | 18,18 | 17,62 | 17,73 | -0,67% | 8.467,00 |
| 11.09.2026 | 17,38 | 17,87 | 17,16 | 17,85 | 1,68% | 4.481,00 |
| 10.09.2026 | 17,56 | 18,27 | 17,12 | 17,55 | 0,37% | 9.603,00 |
| 09.09.2026 | 16,79 | 17,74 | 16,74 | 17,49 | 4,29% | 9.839,00 |
| 08.09.2026 | 16,06 | 16,88 | 16,02 | 16,77 | 5,41% | 13.493,00 |
| 07.09.2026 | 15,91 | 16,55 | 15,81 | 15,91 | -0,13% | 15.607,00 |
| 04.09.2026 | 15,62 | 16,14 | 15,61 | 15,93 | 2,05% | 2.017,00 |
| 03.09.2026 | 15,86 | 15,96 | 15,55 | 15,61 | -1,51% | 6.920,00 |
| 02.09.2026 | 15,54 | 15,87 | 15,45 | 15,85 | 1,80% | 2.728,00 |
| 01.09.2026 | 15,26 | 15,67 | 15,23 | 15,57 | 1,80% | 6.917,00 |
| 31.08.2026 | 15,24 | 15,49 | 15,04 | 15,29 | 1,02% | 14.321,00 |
| 28.08.2026 | 14,89 | 15,48 | 14,71 | 15,14 | 1,68% | 10.119,00 |
| 27.08.2026 | 15,04 | 15,28 | 14,73 | 14,89 | -0,13% | 1.634,00 |
| 26.08.2026 | 14,97 | 15,35 | 14,88 | 14,91 | -0,40% | 12.588,00 |
| 25.08.2026 | 15,55 | 15,55 | 14,92 | 14,97 | -3,14% | 865,00 |
| 24.08.2026 | 15,30 | 15,58 | 15,22 | 15,45 | 0,65% | 11.901,00 |
| 21.08.2026 | 15,21 | 15,81 | 15,06 | 15,35 | 1,05% | 5.889,00 |
| 20.08.2026 | 15,31 | 15,31 | 15,16 | 15,19 | 0,26% | 12,00 |
| 19.08.2026 | 15,12 | 15,22 | 14,90 | 15,15 | 48,09% | 5.895,00 |
| 05.05.2026 | 10,12 | 10,24 | 9,99 | 10,23 | 1,86% | 9.169,00 |
| 04.05.2026 | 9,85 | 10,15 | 9,75 | 10,04 | 2,08% | 9.876,00 |
| 30.04.2026 | 9,54 | 9,94 | 9,50 | 9,84 | 2,48% | 14.324,00 |
| 29.04.2026 | 9,46 | 9,60 | 9,42 | 9,60 | 1,77% | 16.215,00 |
| 28.04.2026 | 9,59 | 9,65 | 9,39 | 9,43 | -1,26% | 1.936,00 |
| 27.04.2026 | 9,52 | 9,67 | 9,44 | 9,55 | -0,10% | 3.625,00 |
| 24.04.2026 | 9,31 | 9,62 | 9,30 | 9,56 | 2,83% | 54.974,00 |
| 23.04.2026 | 9,34 | 9,44 | 9,21 | 9,30 | -1,25% | 3.997,00 |
| 22.04.2026 | 9,58 | 9,67 | 9,35 | 9,42 | -1,31% | 11.549,00 |
| 21.04.2026 | 9,37 | 9,70 | 9,37 | 9,54 | 1,87% | 11.440,00 |
| 20.04.2026 | 9,66 | 9,74 | 9,35 | 9,37 | -3,80% | 3.563,00 |
| 17.04.2026 | 9,71 | 9,87 | 9,30 | 9,74 | 0,36% | 9.591,00 |
| 16.04.2026 | 9,68 | 9,75 | 9,61 | 9,70 | 0,21% | 3.876,00 |
| 15.04.2026 | 9,80 | 9,89 | 9,60 | 9,68 | -1,68% | 10.342,00 |
| 14.04.2026 | 9,94 | 9,96 | 9,65 | 9,85 | -0,56% | 5.557,00 |
| 13.04.2026 | 9,95 | 9,95 | 9,85 | 9,90 | -0,35% | 3.945,00 |
| 10.04.2026 | 9,82 | 10,01 | 9,80 | 9,94 | 0,66% | 3.600,00 |
| 09.04.2026 | 9,62 | 9,97 | 9,60 | 9,87 | 1,96% | 5.789,00 |
| 08.04.2026 | 9,90 | 10,01 | 9,55 | 9,68 | -1,89% | 19.453,00 |
| 07.04.2026 | 9,73 | 9,96 | 9,69 | 9,87 | 1,28% | 9.060,00 |
| 02.04.2026 | 9,62 | 9,96 | 9,58 | 9,75 | -1,00% | 12.018,00 |
| 01.04.2026 | 9,87 | 9,94 | 9,66 | 9,84 | 0,41% | 6.609,00 |
| 31.03.2026 | 10,00 | 10,03 | 9,62 | 9,80 | 1,22% | 19.746,00 |
| 30.03.2026 | 9,55 | 9,69 | 9,44 | 9,69 | 1,61% | 1.812,00 |
| 27.03.2026 | 9,64 | 9,69 | 9,48 | 9,53 | -0,79% | - |
| 26.03.2026 | 9,47 | 9,64 | 9,18 | 9,61 | 0,82% | 584,00 |
| 25.03.2026 | 9,55 | 9,74 | 9,49 | 9,53 | 0,69% | 6.076,00 |
| 24.03.2026 | 9,43 | 9,66 | 9,30 | 9,47 | -0,45% | 9.067,00 |
| 23.03.2026 | 9,73 | 9,78 | 9,19 | 9,51 | -4,42% | 8.256,00 |
| 20.03.2026 | 10,12 | 10,25 | 9,93 | 9,95 | -1,65% | 8.401,00 |
| 19.03.2026 | 10,20 | 10,24 | 10,08 | 10,12 | -0,78% | 5.759,00 |
| 18.03.2026 | 10,28 | 10,39 | 10,09 | 10,20 | -0,20% | 3.611,00 |
| 17.03.2026 | 9,73 | 10,40 | 9,72 | 10,22 | 4,29% | 12.767,00 |
| 16.03.2026 | 9,49 | 9,88 | 9,42 | 9,80 | 4,26% | 2.924,00 |
| 13.03.2026 | 9,08 | 9,50 | 9,01 | 9,40 | 3,21% | 6.365,00 |
| 12.03.2026 | 9,09 | 9,28 | 9,04 | 9,10 | -0,49% | 4.971,00 |
| 11.03.2026 | 9,13 | 9,27 | 8,99 | 9,15 | 0,58% | 8.275,00 |
| 10.03.2026 | 9,06 | 9,18 | 8,94 | 9,10 | 0,39% | 8.935,00 |