22,200€
Echtzeit-Aktienkurs Magyar Telekom Telecommunications PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Magyar Telekom Telecommunications PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 03.07.2025 | 22,40 | 22,40 | 18,50 | 22,20 | -0,45% | - |
| 02.07.2025 | 22,00 | 22,30 | 22,00 | 22,30 | 0,90% | - |
| 01.07.2025 | 22,20 | 22,40 | 22,10 | 22,10 | -0,90% | - |
| 30.06.2025 | 22,20 | 22,40 | 22,20 | 22,30 | -1,76% | - |
| 27.06.2025 | 22,20 | 22,70 | 22,20 | 22,70 | 0,89% | - |
| 26.06.2025 | 22,20 | 22,50 | 22,20 | 22,50 | 0,45% | - |
| 25.06.2025 | 22,40 | 22,60 | 22,30 | 22,40 | -0,44% | - |
| 24.06.2025 | 22,40 | 22,50 | 22,30 | 22,50 | 0,90% | - |
| 23.06.2025 | 21,80 | 22,60 | 21,80 | 22,30 | -1,33% | - |
| 20.06.2025 | 22,00 | 640,00 | 22,00 | 22,60 | 1,80% | - |
| 19.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 18.06.2025 | 22,40 | 23,10 | 22,00 | 22,20 | 0,00% | - |
| 17.06.2025 | 22,40 | 23,10 | 22,10 | 22,20 | -0,45% | - |
| 16.06.2025 | 22,40 | 22,50 | 22,20 | 22,30 | 0,90% | - |
| 13.06.2025 | 21,80 | 22,40 | 21,20 | 22,10 | 2,31% | - |
| 12.06.2025 | 22,00 | 22,20 | 21,60 | 21,60 | -1,37% | - |
| 11.06.2025 | 22,00 | 22,30 | 21,80 | 21,90 | -0,45% | - |
| 10.06.2025 | 21,80 | 25,70 | 21,80 | 22,00 | 0,00% | - |
| 09.06.2025 | 22,00 | 22,40 | 22,00 | 22,00 | 6,80% | - |
| 06.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 8,42% | - |
| 22.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 09.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 41,01% | - |
| 08.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 07.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 06.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 05.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 30.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 29.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 28.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 25.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 24.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 23.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 22.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 18.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 17.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 8,13% | - |
| 16.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 14.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 09.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 08.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 07.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 17.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 13.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -5,43% | - |
| 12.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 11.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 10.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 09.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 06.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 05.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 03.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 02.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 28.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 27.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 26.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 23.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 19.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 15.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 14.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 13.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 12.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 09.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 07.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 06.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 05.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 03.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 01.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 30.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 29.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 26.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 25.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 24.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 23.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 22.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 19.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 18.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 17.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 16.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
| 15.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 12.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 11.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 6,30% | - |
| 10.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 09.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 08.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 05.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 03.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 02.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 01.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 28.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -5,38% | - |
| 25.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 24.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 21.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 20.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 17.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 14.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | - |
| 13.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 12.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 07.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 7,69% | - |
| 06.06.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 05.06.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 04.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -6,20% | - |