19,700€
-0,76%
Echtzeit-Aktienkurs Magyar Telekom Telecommunications PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Magyar Telekom Telecommunications PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,45 | 19,55 | 18,85 | 19,50 | -1,76% | - |
| 10.04.2025 | 20,05 | 20,20 | 19,85 | 19,85 | 1,28% | - |
| 09.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,29% | - |
| 08.04.2025 | 18,75 | 19,35 | 18,75 | 19,35 | 7,20% | - |
| 07.04.2025 | 17,95 | 18,05 | 17,95 | 18,05 | -0,28% | - |
| 04.04.2025 | 19,35 | 19,45 | 18,10 | 18,10 | -4,23% | - |
| 03.04.2025 | 19,65 | 19,75 | 18,55 | 18,90 | -7,35% | - |
| 02.04.2025 | 19,90 | 20,40 | 19,90 | 20,40 | 4,08% | - |
| 01.04.2025 | 20,05 | 20,05 | 19,35 | 19,60 | -1,26% | - |
| 31.03.2025 | 21,60 | 21,60 | 19,85 | 19,85 | -7,24% | - |
| 28.03.2025 | 22,20 | 22,20 | 21,40 | 21,40 | 1,90% | - |
| 27.03.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -0,94% | - |
| 26.03.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 25.03.2025 | 22,20 | 22,20 | 21,60 | 21,60 | -0,92% | - |
| 24.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 21.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 20.03.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | - |
| 19.03.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | - |
| 18.03.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 17.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 14.03.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 5,53% | - |
| 13.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 12.03.2025 | 19,90 | 19,90 | 19,60 | 19,60 | 1,03% | - |
| 11.03.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -0,51% | - |
| 10.03.2025 | 20,60 | 20,60 | 19,50 | 19,50 | -3,47% | - |
| 07.03.2025 | 20,60 | 20,60 | 20,20 | 20,20 | 0,00% | - |
| 06.03.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 05.03.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 04.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 03.03.2025 | 19,90 | 20,60 | 19,80 | 20,60 | 5,64% | 50,00 |
| 28.02.2025 | 20,20 | 20,60 | 19,50 | 19,50 | 1,04% | 48,00 |
| 27.02.2025 | 20,00 | 20,00 | 19,30 | 19,30 | 12,21% | - |
| 26.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 25.02.2025 | 18,50 | 18,50 | 17,20 | 17,20 | -3,37% | - |
| 24.02.2025 | 18,60 | 18,70 | 17,80 | 17,80 | -2,73% | - |
| 21.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 5,78% | - |
| 20.02.2025 | 18,80 | 18,80 | 17,30 | 17,30 | 1,17% | - |
| 19.02.2025 | 18,70 | 18,70 | 17,10 | 17,10 | -0,58% | - |
| 18.02.2025 | 18,00 | 18,00 | 17,20 | 17,20 | -3,91% | - |
| 17.02.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 4,07% | - |
| 14.02.2025 | 17,50 | 17,50 | 17,20 | 17,20 | 1,18% | 60,00 |
| 13.02.2025 | 17,50 | 17,50 | 17,00 | 17,00 | -1,16% | - |
| 12.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 11.02.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -1,15% | - |
| 10.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 07.02.2025 | 17,40 | 17,40 | 17,00 | 17,00 | -1,16% | - |
| 06.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 05.02.2025 | 16,70 | 16,90 | 16,70 | 16,90 | 1,20% | - |
| 04.02.2025 | 16,90 | 16,90 | 16,70 | 16,70 | 1,21% | - |
| 03.02.2025 | 17,00 | 17,00 | 16,50 | 16,50 | -1,79% | - |
| 31.01.2025 | 17,20 | 17,20 | 16,80 | 16,80 | -4,00% | - |
| 30.01.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 0,57% | 100,00 |
| 29.01.2025 | 17,80 | 17,80 | 17,40 | 17,40 | 4,82% | - |
| 28.01.2025 | 17,20 | 17,20 | 16,60 | 16,60 | -2,35% | - |
| 27.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 24.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 23.01.2025 | 17,20 | 17,20 | 16,60 | 16,60 | -0,60% | - |
| 22.01.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 21.01.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -1,79% | - |
| 20.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | - |
| 17.01.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 3,18% | - |
| 16.01.2025 | 16,00 | 16,90 | 15,70 | 15,70 | 1,95% | 100,00 |
| 15.01.2025 | 15,60 | 15,60 | 15,40 | 15,40 | 1,99% | - |
| 14.01.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -1,95% | - |
| 13.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 10.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 09.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 08.01.2025 | 15,70 | 15,70 | 14,90 | 14,90 | -1,32% | - |
| 07.01.2025 | 15,40 | 15,40 | 15,10 | 15,10 | 0,00% | - |
| 06.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 03.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 8,28% | - |
| 02.01.2025 | 15,60 | 15,60 | 14,50 | 14,50 | -4,61% | - |
| 30.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 27.12.2024 | 15,00 | 15,00 | 14,70 | 14,70 | 2,80% | - |
| 23.12.2024 | 15,20 | 15,20 | 14,30 | 14,30 | -2,72% | 180,00 |
| 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% | - |