1,658€
Echtzeit-Aktienkurs Helios Towers PLC
Bid:
Ask:
Aktienkurse zur Helios Towers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,38% | 1.500,00 |
| 13.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,33% | 1.500,00 |
| 09.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,24% | - |
| 08.10.2025 | 1,68 | 1,69 | 1,67 | 1,67 | -1,59% | - |
| 07.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,82% | 10.000,00 |
| 06.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,94% | 205,00 |
| 03.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,06% | 54,00 |
| 02.10.2025 | 1,72 | 1,72 | 1,68 | 1,70 | -1,34% | - |
| 01.10.2025 | 1,77 | 1,77 | 1,72 | 1,72 | 2,81% | 1.281,00 |
| 30.09.2025 | 1,66 | 1,68 | 1,66 | 1,67 | -0,65% | - |
| 29.09.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 1,63% | 2.798,00 |
| 26.09.2025 | 1,66 | 1,66 | 1,64 | 1,66 | -0,78% | - |
| 25.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,30% | 12,00 |
| 24.09.2025 | 1,68 | 1,68 | 1,66 | 1,68 | -4,12% | - |
| 23.09.2025 | 1,65 | 1,76 | 1,64 | 1,75 | 5,24% | - |
| 22.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 4,34% | 200,00 |
| 19.09.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -3,58% | - |
| 17.09.2025 | 1,60 | 1,65 | 1,60 | 1,65 | -2,14% | 3.235,00 |
| 16.09.2025 | 1,68 | 1,69 | 1,67 | 1,69 | -0,71% | - |
| 15.09.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 2,29% | 671,00 |
| 12.09.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 4,27% | - |
| 11.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,13% | - |
| 10.09.2025 | 1,57 | 1,60 | 1,57 | 1,59 | 3,31% | - |
| 09.09.2025 | 1,54 | 1,55 | 1,53 | 1,54 | -0,84% | 1,00 |
| 05.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,78% | 15,00 |
| 04.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,12% | 1.000,00 |
| 03.09.2025 | 1,49 | 1,52 | 1,48 | 1,51 | 1,34% | - |
| 02.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,40% | 1,00 |
| 01.09.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -2,88% | 92,00 |
| 29.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,26% | 370,00 |
| 28.08.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -1,54% | 872,00 |
| 27.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,76% | 120,00 |
| 26.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,88% | 200,00 |
| 25.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,59% | 7,00 |
| 22.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 7,82% | 233,00 |
| 21.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,76% | 610,00 |
| 20.08.2025 | 1,44 | 1,45 | 1,42 | 1,44 | -1,84% | - |
| 19.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,10% | 639,00 |
| 18.08.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 0,41% | 1.501,00 |
| 15.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,41% | 19,00 |
| 14.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,97% | 700,00 |
| 13.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,12% | 750,00 |
| 12.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | 300,00 |
| 11.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,99% | 108,00 |
| 08.08.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 1,14% | - |
| 07.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,30% | 214,00 |
| 06.08.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 1,55% | 9.000,00 |
| 05.08.2025 | 1,36 | 1,38 | 1,36 | 1,36 | 0,15% | - |
| 04.08.2025 | 1,35 | 1,36 | 1,34 | 1,36 | 0,82% | - |
| 01.08.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -0,30% | 108,00 |
| 31.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,46% | 900,00 |
| 30.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,29% | 42,00 |
| 29.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,58% | 107,00 |
| 28.07.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 0,73% | - |
| 25.07.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -1,36% | - |
| 24.07.2025 | 1,40 | 1,42 | 1,38 | 1,40 | -0,07% | - |
| 23.07.2025 | 1,39 | 1,40 | 1,38 | 1,40 | -0,29% | - |
| 22.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,79% | 35,00 |
| 21.07.2025 | 1,39 | 1,40 | 1,39 | 1,39 | -0,78% | - |
| 18.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,01% | 80,00 |
| 17.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,86% | 160,00 |
| 16.07.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 2,79% | 1.758,00 |
| 15.07.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -2,01% | 170,00 |
| 14.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,22% | 2.750,00 |
| 11.07.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -0,36% | - |
| 10.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,43% | 245,00 |
| 09.07.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 0,07% | 2.000,00 |
| 08.07.2025 | 1,40 | 1,40 | 1,37 | 1,40 | -1,34% | - |
| 07.07.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -1,26% | 9,00 |
| 04.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,13% | 3.490,00 |
| 03.07.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 0,28% | - |
| 02.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,21% | 1,00 |
| 01.07.2025 | 1,45 | 1,45 | 1,42 | 1,45 | 1,12% | 765,00 |
| 30.06.2025 | 1,44 | 1,44 | 1,41 | 1,43 | -0,49% | - |
| 27.06.2025 | 1,43 | 1,45 | 1,41 | 1,44 | 2,06% | - |
| 26.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | 100,00 |
| 25.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,56% | 182,00 |
| 24.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,18% | 757,00 |
| 23.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,29% | 2.000,00 |
| 20.06.2025 | 1,40 | 1,41 | 1,38 | 1,38 | -1,15% | - |
| 19.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,13% | 1.234,00 |
| 18.06.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,86% | - |
| 17.06.2025 | 1,39 | 1,41 | 1,39 | 1,40 | -0,99% | - |
| 16.06.2025 | 1,41 | 1,41 | 1,38 | 1,41 | -0,28% | 95,00 |
| 13.06.2025 | 1,38 | 1,42 | 1,38 | 1,42 | -0,70% | 1.990,00 |
| 12.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,14% | 300,00 |
| 11.06.2025 | 1,46 | 1,49 | 1,43 | 1,43 | -2,60% | - |
| 10.06.2025 | 1,49 | 1,50 | 1,46 | 1,46 | -1,74% | - |
| 09.06.2025 | 1,49 | 1,51 | 1,48 | 1,49 | -0,93% | - |
| 06.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,10% | 465,00 |
| 05.06.2025 | 1,48 | 1,50 | 1,47 | 1,47 | -0,54% | - |
| 04.06.2025 | 1,48 | 1,49 | 1,47 | 1,48 | -1,27% | - |
| 03.06.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 4,02% | 1.870,00 |
| 02.06.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -1,50% | 622,00 |
| 30.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,24% | 200,00 |
| 29.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,41% | 1.500,00 |
| 28.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,68% | 375,00 |
| 27.05.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -0,07% | - |
| 26.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,81% | - |
| 23.05.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -0,86% | 767,00 |