1,494€
1,43%
Echtzeit-Aktienkurs Helios Towers PLC
Bid:
Ask:
Aktienkurse zur Helios Towers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 3,39% | - |
| 21.05.2025 | 1,37 | 1,38 | 1,35 | 1,36 | -1,74% | - |
| 20.05.2025 | 1,35 | 1,39 | 1,34 | 1,38 | 2,07% | - |
| 19.05.2025 | 1,35 | 1,35 | 1,33 | 1,35 | 0,90% | - |
| 16.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,76% | 3.000,00 |
| 15.05.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -0,44% | 20,00 |
| 14.05.2025 | 1,33 | 1,37 | 1,32 | 1,37 | 3,09% | - |
| 13.05.2025 | 1,34 | 1,39 | 1,32 | 1,33 | -1,63% | - |
| 12.05.2025 | 1,35 | 1,38 | 1,34 | 1,35 | 1,73% | - |
| 09.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,47% | 4.000,00 |
| 08.05.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -2,56% | 1.501,00 |
| 07.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,91% | 8,00 |
| 06.05.2025 | 1,33 | 1,34 | 1,30 | 1,32 | -1,35% | - |
| 05.05.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 3,09% | - |
| 02.05.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 1,57% | 738,00 |
| 30.04.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,16% | - |
| 29.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,16% | 3,00 |
| 28.04.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 0,16% | - |
| 25.04.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,47% | - |
| 24.04.2025 | 1,25 | 1,28 | 1,25 | 1,27 | -1,25% | - |
| 23.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,71% | 1.000,00 |
| 22.04.2025 | 1,24 | 1,28 | 1,22 | 1,28 | 3,49% | - |
| 17.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,40% | 1.000,00 |
| 16.04.2025 | 1,25 | 1,28 | 1,23 | 1,24 | 0,24% | - |
| 15.04.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 2,15% | 1.026,00 |
| 14.04.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 7,09% | 7.330,00 |
| 11.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | 5.340,00 |
| 10.04.2025 | 1,20 | 1,20 | 1,15 | 1,15 | -5,28% | 4.307,00 |
| 09.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 5,94% | 2.000,00 |
| 08.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,53% | 500,00 |
| 07.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -5,48% | 1.000,00 |
| 04.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,97% | 8.301,00 |
| 03.04.2025 | 1,26 | 1,30 | 1,26 | 1,27 | -2,39% | - |
| 02.04.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 0,00% | 2.001,00 |
| 01.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,85% | 88,00 |
| 31.03.2025 | 1,30 | 1,32 | 1,28 | 1,29 | -2,28% | - |
| 28.03.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 1,70% | - |
| 27.03.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 2,45% | - |
| 26.03.2025 | 1,26 | 1,27 | 1,26 | 1,26 | 1,04% | - |
| 25.03.2025 | 1,24 | 1,27 | 1,24 | 1,25 | 0,97% | - |
| 24.03.2025 | 1,27 | 1,27 | 1,23 | 1,24 | -1,35% | - |
| 21.03.2025 | 1,25 | 1,28 | 1,24 | 1,26 | -0,79% | - |
| 20.03.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,31% | 2.752,00 |
| 19.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | 811,00 |
| 18.03.2025 | 1,26 | 1,28 | 1,25 | 1,28 | 0,08% | - |
| 17.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 4,00% | 100,00 |
| 14.03.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 0,99% | - |
| 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% | - |