1,121€
0,81%
Echtzeit-Aktienkurs Helios Towers PLC
Bid:
Ask:
Aktienkurse zur Helios Towers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,12 | 1,13 | 1,10 | 1,12 | 0,72% | 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 |
| 18.10.2024 | 1,35 | 1,37 | 1,35 | 1,37 | -0,15% | 1.789,00 |
| 17.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 2,55% | 111,00 |
| 16.10.2024 | 1,29 | 1,34 | 1,29 | 1,33 | 2,62% | - |
| 15.10.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -0,69% | 58,00 |
| 14.10.2024 | 1,30 | 1,31 | 1,28 | 1,31 | 0,38% | - |
| 11.10.2024 | 1,30 | 1,30 | 1,27 | 1,30 | 0,46% | - |
| 10.10.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -0,61% | - |
| 09.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,46% | 400,00 |
| 08.10.2024 | 1,31 | 1,32 | 1,30 | 1,31 | -1,50% | - |
| 07.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | 2.000,00 |
| 04.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,30% | 611,00 |
| 03.10.2024 | 1,31 | 1,33 | 1,30 | 1,32 | -0,68% | - |
| 02.10.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -3,28% | - |
| 01.10.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -1,08% | 50,00 |
| 30.09.2024 | 1,39 | 1,39 | 1,37 | 1,39 | 0,36% | - |
| 27.09.2024 | 1,42 | 1,43 | 1,38 | 1,38 | -1,71% | - |
| 26.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,08% | 800,00 |
| 25.09.2024 | 1,35 | 1,39 | 1,35 | 1,39 | 3,81% | - |
| 24.09.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -0,30% | 660,00 |
| 23.09.2024 | 1,37 | 1,37 | 1,34 | 1,34 | 0,75% | 20,00 |
| 20.09.2024 | 1,34 | 1,34 | 1,31 | 1,33 | -0,30% | - |
| 19.09.2024 | 1,35 | 1,35 | 1,33 | 1,34 | 1,21% | - |
| 18.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,34% | 60,00 |
| 17.09.2024 | 1,35 | 1,35 | 1,34 | 1,34 | 1,06% | 501,00 |
| 16.09.2024 | 1,35 | 1,35 | 1,33 | 1,33 | 0,30% | 56,00 |
| 13.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 1.288,00 |
| 12.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,20% | 1.526,00 |
| 11.09.2024 | 1,33 | 1,35 | 1,32 | 1,34 | 1,36% | - |
| 10.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,20% | 1,00 |
| 09.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 2,06% | 8,00 |
| 06.09.2024 | 1,33 | 1,36 | 1,30 | 1,31 | -1,95% | - |