1,579€
10,27%
Echtzeit-Aktienkurs Helios Towers PLC
Bid:
Ask:
Aktienkurse zur Helios Towers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |