1,217€
0,33%
Echtzeit-Aktienkurs Helios Towers PLC
Bid:
Ask:
Aktienkurse zur Helios Towers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,16% | - |
| 13.03.2025 | 1,16 | 1,23 | 1,15 | 1,21 | 4,12% | - |
| 12.03.2025 | 1,14 | 1,17 | 1,12 | 1,17 | 2,73% | - |
| 11.03.2025 | 1,15 | 1,17 | 1,11 | 1,13 | -2,24% | - |
| 10.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 2,84% | 1,00 |
| 07.03.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -1,66% | 259,00 |
| 06.03.2025 | 1,18 | 1,18 | 1,14 | 1,15 | -2,22% | - |
| 05.03.2025 | 1,21 | 1,21 | 1,16 | 1,17 | -2,09% | - |
| 04.03.2025 | 1,20 | 1,21 | 1,18 | 1,20 | -0,66% | - |
| 03.03.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 1,09% | 957,00 |
| 28.02.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,42% | - |
| 27.02.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 1,19% | 1.213,00 |
| 26.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,91% | 340,00 |
| 25.02.2025 | 1,17 | 1,19 | 1,14 | 1,15 | -1,29% | - |
| 24.02.2025 | 1,16 | 1,19 | 1,16 | 1,17 | -0,43% | - |
| 21.02.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 3,44% | 2.850,00 |
| 20.02.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,98% | - |
| 19.02.2025 | 1,11 | 1,14 | 1,11 | 1,12 | 0,90% | - |
| 18.02.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -0,36% | - |
| 17.02.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -1,67% | 4.771,00 |
| 14.02.2025 | 1,15 | 1,19 | 1,13 | 1,14 | -1,39% | - |
| 13.02.2025 | 1,17 | 1,18 | 1,14 | 1,15 | -1,12% | - |
| 12.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,39% | 10.000,00 |
| 11.02.2025 | 1,17 | 1,19 | 1,14 | 1,15 | -1,71% | - |
| 10.02.2025 | 1,14 | 1,17 | 1,13 | 1,17 | 3,55% | - |
| 07.02.2025 | 1,15 | 1,17 | 1,13 | 1,13 | -2,93% | - |
| 06.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,09% | 400,00 |
| 05.02.2025 | 1,16 | 1,19 | 1,15 | 1,16 | -0,17% | - |
| 04.02.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 1,30% | - |
| 03.02.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 2,31% | 517,00 |
| 31.01.2025 | 1,12 | 1,14 | 1,12 | 1,12 | 1,26% | 5.624,00 |
| 30.01.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -0,18% | 2.701,00 |
| 29.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,42% | 2.222,00 |
| 28.01.2025 | 1,11 | 1,13 | 1,10 | 1,13 | 5,42% | - |
| 27.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,01% | 5.220,00 |
| 24.01.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 1,87% | 5.001,00 |
| 23.01.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -1,11% | 2.420,00 |
| 22.01.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,74% | 7.400,00 |
| 21.01.2025 | 1,06 | 1,08 | 1,06 | 1,08 | -0,19% | 4.200,00 |
| 20.01.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,92% | 2.447,00 |
| 17.01.2025 | 1,09 | 1,09 | 1,08 | 1,09 | 0,74% | 16.053,00 |
| 16.01.2025 | 1,11 | 1,11 | 1,07 | 1,08 | -1,82% | - |
| 15.01.2025 | 1,09 | 1,12 | 1,08 | 1,10 | 0,55% | - |
| 14.01.2025 | 1,04 | 1,10 | 1,04 | 1,09 | 4,59% | - |
| 13.01.2025 | 1,08 | 1,08 | 1,01 | 1,05 | -4,74% | 21.371,00 |
| 10.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,81% | 1.000,00 |
| 09.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | 600,00 |
| 08.01.2025 | 1,12 | 1,12 | 1,07 | 1,07 | -4,97% | 6.933,00 |
| 07.01.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -0,18% | 2.210,00 |
| 06.01.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -2,42% | 11.866,00 |
| 03.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,40% | 500,00 |
| 02.01.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 2,19% | 2.513,00 |
| 30.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,55% | 1,00 |
| 27.12.2024 | 1,08 | 1,10 | 1,08 | 1,10 | -0,36% | 2.340,00 |
| 23.12.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -1,78% | 3.232,00 |
| 20.12.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 1,44% | 10.441,00 |
| 19.12.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -2,03% | 3.500,00 |
| 18.12.2024 | 1,15 | 1,16 | 1,13 | 1,13 | -1,14% | - |
| 17.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,33% | 89,00 |
| 16.12.2024 | 1,11 | 1,15 | 1,11 | 1,12 | 0,18% | 11.164,00 |
| 13.12.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -3,46% | 3.693,00 |
| 12.12.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,52% | - |
| 11.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,17% | 500,00 |
| 10.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 1,00 |
| 09.12.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -0,86% | 2.621,00 |
| 06.12.2024 | 1,16 | 1,16 | 1,14 | 1,16 | 0,17% | 911,00 |
| 05.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 1.092,00 |
| 04.12.2024 | 1,18 | 1,19 | 1,17 | 1,17 | 0,52% | - |
| 03.12.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -1,36% | 650,00 |
| 02.12.2024 | 1,21 | 1,21 | 1,18 | 1,18 | 0,85% | 74,00 |
| 29.11.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -2,74% | 1.548,00 |
| 28.11.2024 | 1,21 | 1,23 | 1,19 | 1,20 | -0,33% | - |
| 27.11.2024 | 1,19 | 1,21 | 1,18 | 1,21 | 5,32% | - |
| 26.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,38% | 1,00 |
| 25.11.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | 3.622,00 |
| 22.11.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,52% | 4.482,00 |
| 21.11.2024 | 1,14 | 1,16 | 1,13 | 1,16 | 0,35% | 8.300,00 |
| 20.11.2024 | 1,17 | 1,20 | 1,15 | 1,15 | -1,54% | 29.603,00 |
| 19.11.2024 | 1,25 | 1,25 | 1,17 | 1,17 | -8,45% | 6.789,00 |
| 18.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | 200,00 |
| 15.11.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -1,62% | 1.170,00 |
| 14.11.2024 | 1,28 | 1,30 | 1,27 | 1,30 | 1,33% | - |
| 13.11.2024 | 1,29 | 1,31 | 1,27 | 1,28 | -4,05% | - |
| 12.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,77% | 1,00 |
| 11.11.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 7,69% | 5.600,00 |
| 08.11.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -0,62% | 2.500,00 |
| 07.11.2024 | 1,31 | 1,31 | 1,27 | 1,28 | -2,95% | 8.710,00 |
| 06.11.2024 | 1,34 | 1,36 | 1,31 | 1,32 | -0,68% | - |
| 05.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,83% | 3.000,00 |
| 04.11.2024 | 1,33 | 1,35 | 1,32 | 1,32 | 2,25% | - |
| 01.11.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 1,57% | 1.172,00 |
| 31.10.2024 | 1,30 | 1,31 | 1,26 | 1,27 | -2,61% | - |
| 30.10.2024 | 1,33 | 1,34 | 1,30 | 1,30 | -2,32% | - |
| 29.10.2024 | 1,37 | 1,37 | 1,32 | 1,34 | -1,55% | - |
| 28.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,07% | 400,00 |
| 25.10.2024 | 1,35 | 1,37 | 1,34 | 1,36 | 2,50% | - |
| 24.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,92% | 1,00 |
| 23.10.2024 | 1,35 | 1,35 | 1,31 | 1,31 | 0,77% | 3.019,00 |
| 22.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,66% | 12.516,00 |
| 21.10.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -3,22% | 5.000,00 |