15,150€
4,48%
Echtzeit-Aktienkurs Magyar Telekom Telecommunications PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Magyar Telekom Telecommunications PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,00 | 15,00 | 14,70 | 14,70 | 1,38% | - |
| 19.12.2024 | 15,00 | 15,00 | 14,50 | 14,50 | -3,33% | - |
| 18.12.2024 | 15,40 | 15,40 | 15,00 | 15,00 | -0,66% | - |
| 17.12.2024 | 15,60 | 15,60 | 15,10 | 15,10 | 0,00% | - |
| 16.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -7,36% | - |
| 13.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 10,14% | - |
| 12.12.2024 | 15,50 | 15,50 | 14,80 | 14,80 | -0,67% | - |
| 11.12.2024 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | - |
| 10.12.2024 | 15,70 | 15,70 | 14,90 | 14,90 | -0,67% | - |
| 09.12.2024 | 15,60 | 15,60 | 15,00 | 15,00 | -3,85% | - |
| 06.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 05.12.2024 | 15,20 | 15,20 | 15,10 | 15,10 | 3,42% | - |
| 04.12.2024 | 14,80 | 14,80 | 14,60 | 14,60 | 2,82% | - |
| 03.12.2024 | 14,80 | 14,80 | 14,20 | 14,20 | -4,05% | - |
| 02.12.2024 | 15,20 | 15,20 | 14,80 | 14,80 | -1,99% | 403,00 |
| 29.11.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 1,34% | - |
| 28.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 27.11.2024 | 14,90 | 14,90 | 14,30 | 14,30 | 0,00% | - |
| 26.11.2024 | 15,00 | 15,00 | 14,30 | 14,30 | -3,38% | - |
| 25.11.2024 | 14,40 | 14,80 | 14,40 | 14,80 | 4,23% | 2.000,00 |
| 22.11.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -6,58% | - |
| 21.11.2024 | 14,35 | 15,20 | 14,35 | 15,20 | 9,35% | - |
| 20.11.2024 | 14,30 | 14,30 | 13,90 | 13,90 | -2,80% | - |
| 19.11.2024 | 14,70 | 14,70 | 14,30 | 14,30 | -1,38% | - |
| 18.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 15.11.2024 | 14,10 | 14,40 | 14,10 | 14,40 | 2,86% | - |
| 14.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 13.11.2024 | 14,30 | 14,60 | 14,30 | 14,60 | 4,29% | - |
| 12.11.2024 | 14,20 | 14,20 | 14,00 | 14,00 | -0,71% | - |
| 11.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 08.11.2024 | 14,20 | 14,20 | 13,80 | 13,80 | -1,43% | - |
| 07.11.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 0,72% | - |
| 06.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 05.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 04.11.2024 | 13,60 | 13,60 | 13,30 | 13,30 | 0,76% | - |
| 01.11.2024 | 13,80 | 13,80 | 13,20 | 13,20 | -2,94% | - |
| 31.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | - |
| 30.10.2024 | 13,30 | 13,30 | 13,00 | 13,00 | -0,76% | - |
| 29.10.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -0,76% | - |
| 28.10.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | - |
| 25.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 24.10.2024 | 13,30 | 13,30 | 12,90 | 12,90 | 2,38% | - |
| 23.10.2024 | 13,40 | 13,40 | 12,60 | 12,60 | -5,97% | - |
| 22.10.2024 | 13,60 | 13,60 | 13,40 | 13,40 | 2,29% | - |
| 21.10.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 18.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 17.10.2024 | 13,60 | 13,60 | 12,90 | 12,90 | -0,77% | - |
| 16.10.2024 | 12,60 | 13,00 | 12,60 | 13,00 | 1,17% | 200,00 |
| 15.10.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,39% | - |
| 14.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 11.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 10.10.2024 | 12,40 | 12,80 | 12,40 | 12,80 | 2,40% | 135,00 |
| 09.10.2024 | 12,90 | 12,90 | 12,50 | 12,50 | 0,00% | - |
| 08.10.2024 | 12,90 | 12,90 | 12,50 | 12,50 | 0,81% | - |
| 07.10.2024 | 12,90 | 12,90 | 12,40 | 12,40 | -3,13% | - |
| 04.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 03.10.2024 | 13,00 | 13,00 | 12,30 | 12,30 | -0,81% | - |
| 02.10.2024 | 13,00 | 13,00 | 12,40 | 12,40 | -3,88% | - |
| 01.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -5,15% | - |
| 30.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 5,43% | - |
| 27.09.2024 | 13,30 | 13,30 | 12,90 | 12,90 | -2,27% | 130,00 |
| 26.09.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 0,00% | - |
| 25.09.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | - |
| 24.09.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -0,76% | - |
| 23.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 20.09.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 19.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 18.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 8,00% | 100,00 |
| 17.09.2024 | 12,80 | 12,90 | 12,50 | 12,50 | -2,34% | 400,00 |
| 16.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 13.09.2024 | 12,60 | 12,90 | 12,60 | 12,90 | -2,27% | - |
| 12.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 11.09.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 10.09.2024 | 12,90 | 12,90 | 12,70 | 12,70 | 0,79% | - |
| 09.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 06.09.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -1,56% | - |
| 05.09.2024 | 13,30 | 13,30 | 12,80 | 12,80 | 0,79% | - |
| 04.09.2024 | 13,30 | 13,30 | 12,70 | 12,70 | 0,00% | - |
| 03.09.2024 | 13,30 | 13,30 | 12,70 | 12,70 | -4,51% | - |
| 02.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 4,72% | - |
| 30.08.2024 | 13,30 | 13,30 | 12,70 | 12,70 | -1,55% | - |
| 29.08.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 0,78% | - |
| 28.08.2024 | 13,40 | 13,40 | 12,80 | 12,80 | 0,79% | - |
| 27.08.2024 | 13,30 | 13,30 | 12,70 | 12,70 | -4,51% | - |
| 26.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 23.08.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | - |
| 22.08.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 2,29% | 200,00 |
| 21.08.2024 | 13,00 | 13,10 | 13,00 | 13,10 | -2,96% | - |
| 20.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 19.08.2024 | 13,40 | 13,40 | 13,20 | 13,20 | 0,76% | - |
| 16.08.2024 | 13,40 | 13,40 | 13,10 | 13,10 | -2,96% | - |
| 15.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 14.08.2024 | 13,50 | 13,50 | 13,40 | 13,40 | 3,08% | - |
| 13.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 12.08.2024 | 13,50 | 13,50 | 13,00 | 13,00 | -5,11% | 250,00 |
| 09.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 08.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 07.08.2024 | 14,00 | 14,00 | 13,70 | 13,70 | -2,14% | - |
| 06.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 05.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |