18,475€
0,41%
Echtzeit-Aktienkurs HELLENIC TELEC. ORG. NAM.
Bid:
Ask:
Aktienkurse zur HELLENIC TELEC. ORG. NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 18,49 | 18,78 | 18,44 | 18,63 | 1,22% | 2,00 |
| 20.05.2026 | 18,48 | 18,60 | 18,37 | 18,40 | 0,66% | - |
| 19.05.2026 | 18,32 | 18,32 | 18,25 | 18,28 | -1,30% | - |
| 18.05.2026 | 18,66 | 18,66 | 18,51 | 18,52 | 1,56% | - |
| 15.05.2026 | 18,20 | 18,38 | 18,12 | 18,24 | -0,38% | - |
| 14.05.2026 | 18,20 | 18,32 | 18,19 | 18,31 | 0,05% | - |
| 13.05.2026 | 18,31 | 18,32 | 18,06 | 18,30 | 1,11% | 286,00 |
| 12.05.2026 | 17,91 | 18,23 | 17,91 | 18,10 | -0,19% | - |
| 11.05.2026 | 17,78 | 18,13 | 17,78 | 18,13 | 0,81% | 300,00 |
| 08.05.2026 | 18,34 | 18,35 | 17,81 | 17,99 | -2,65% | - |
| 07.05.2026 | 18,39 | 18,49 | 18,38 | 18,48 | 0,65% | - |
| 06.05.2026 | 18,18 | 18,44 | 18,18 | 18,36 | 0,11% | - |
| 05.05.2026 | 18,11 | 18,43 | 18,03 | 18,34 | 0,47% | - |
| 04.05.2026 | 17,98 | 18,26 | 17,98 | 18,25 | 0,97% | - |
| 30.04.2026 | 17,81 | 18,10 | 17,75 | 18,08 | -0,55% | - |
| 29.04.2026 | 18,06 | 18,19 | 18,06 | 18,18 | -0,52% | - |
| 28.04.2026 | 18,11 | 18,52 | 18,08 | 18,27 | 0,25% | - |
| 27.04.2026 | 18,26 | 18,26 | 18,22 | 18,23 | 0,66% | - |
| 24.04.2026 | 18,00 | 18,25 | 18,00 | 18,11 | -0,14% | - |
| 23.04.2026 | 18,07 | 18,24 | 18,06 | 18,13 | -0,82% | - |
| 22.04.2026 | 18,13 | 18,40 | 18,12 | 18,28 | 1,47% | - |
| 21.04.2026 | 17,74 | 18,03 | 17,73 | 18,02 | 0,11% | - |
| 20.04.2026 | 17,68 | 18,04 | 17,63 | 18,00 | -0,28% | - |
| 17.04.2026 | 17,93 | 18,12 | 17,88 | 18,05 | -0,17% | - |
| 16.04.2026 | 18,07 | 18,08 | 18,07 | 18,08 | 0,89% | - |
| 15.04.2026 | 17,90 | 17,94 | 17,84 | 17,92 | 0,45% | - |
| 14.04.2026 | 17,81 | 18,05 | 17,71 | 17,84 | 0,42% | - |
| 13.04.2026 | 17,62 | 17,77 | 17,53 | 17,76 | -0,20% | 3,00 |
| 10.04.2026 | 17,73 | 17,96 | 17,63 | 17,80 | 0,62% | 100,00 |
| 09.04.2026 | 17,50 | 17,69 | 17,39 | 17,69 | 0,28% | - |
| 08.04.2026 | 17,09 | 18,02 | 17,09 | 17,64 | 1,82% | - |
| 07.04.2026 | 17,29 | 17,33 | 17,24 | 17,32 | 3,71% | - |
| 02.04.2026 | 17,06 | 17,06 | 16,69 | 16,70 | -1,68% | - |
| 01.04.2026 | 16,12 | 17,03 | 16,12 | 16,99 | 4,01% | - |
| 31.03.2026 | 16,43 | 16,74 | 16,28 | 16,33 | -0,52% | - |
| 30.03.2026 | 16,44 | 16,48 | 16,21 | 16,42 | 0,03% | - |
| 27.03.2026 | 16,36 | 16,55 | 16,18 | 16,41 | -0,58% | - |
| 26.03.2026 | 16,26 | 16,53 | 16,24 | 16,51 | 0,43% | - |
| 25.03.2026 | 16,33 | 16,53 | 16,29 | 16,44 | -0,06% | - |
| 24.03.2026 | 16,41 | 16,45 | 16,27 | 16,45 | 0,30% | - |
| 23.03.2026 | 16,42 | 16,44 | 16,27 | 16,40 | -2,15% | - |
| 20.03.2026 | 16,45 | 16,83 | 16,41 | 16,76 | 1,33% | - |
| 19.03.2026 | 16,82 | 16,99 | 16,44 | 16,54 | -4,94% | - |
| 18.03.2026 | 17,15 | 17,45 | 17,11 | 17,40 | 0,78% | - |
| 17.03.2026 | 17,31 | 17,45 | 17,22 | 17,26 | -0,58% | - |
| 16.03.2026 | 17,17 | 17,44 | 17,17 | 17,36 | 1,52% | - |
| 13.03.2026 | 16,82 | 17,10 | 16,78 | 17,10 | -0,87% | - |
| 12.03.2026 | 17,28 | 17,28 | 17,14 | 17,25 | 2,71% | - |
| 11.03.2026 | 16,70 | 16,81 | 16,70 | 16,80 | 2,88% | - |
| 10.03.2026 | 16,38 | 16,38 | 16,32 | 16,33 | -2,10% | - |
| 09.03.2026 | 16,49 | 16,76 | 16,15 | 16,68 | 0,54% | - |
| 06.03.2026 | 16,31 | 16,59 | 16,31 | 16,59 | 2,28% | - |
| 05.03.2026 | 16,26 | 16,27 | 16,15 | 16,22 | -0,70% | - |
| 04.03.2026 | 16,18 | 16,38 | 16,04 | 16,33 | -1,66% | - |
| 03.03.2026 | 17,01 | 17,04 | 16,32 | 16,61 | -1,83% | - |
| 02.03.2026 | 16,94 | 16,95 | 16,77 | 16,92 | -2,87% | - |
| 27.02.2026 | 17,42 | 17,57 | 17,36 | 17,42 | -0,91% | - |
| 26.02.2026 | 17,69 | 17,93 | 17,58 | 17,58 | -1,49% | - |
| 25.02.2026 | 17,34 | 17,84 | 17,33 | 17,84 | 4,60% | - |
| 24.02.2026 | 16,58 | 17,06 | 16,58 | 17,06 | 2,31% | - |
| 23.02.2026 | 16,64 | 16,73 | 16,56 | 16,67 | 0,03% | - |
| 20.02.2026 | 16,85 | 16,94 | 16,67 | 16,67 | -1,36% | - |
| 19.02.2026 | 16,90 | 17,01 | 16,86 | 16,90 | 0,51% | - |
| 18.02.2026 | 16,81 | 16,82 | 16,81 | 16,81 | -0,12% | - |
| 17.02.2026 | 16,78 | 16,85 | 16,68 | 16,83 | 0,51% | - |
| 16.02.2026 | 16,79 | 16,89 | 16,72 | 16,75 | -0,51% | 185,00 |
| 13.02.2026 | 16,64 | 16,83 | 16,59 | 16,83 | 2,72% | - |
| 12.02.2026 | 16,37 | 16,41 | 16,37 | 16,39 | 1,08% | - |
| 11.02.2026 | 16,22 | 16,22 | 16,21 | 16,21 | -0,34% | - |
| 10.02.2026 | 16,18 | 16,33 | 16,16 | 16,27 | 0,18% | - |
| 09.02.2026 | 15,98 | 16,41 | 15,98 | 16,24 | 0,96% | - |
| 06.02.2026 | 16,05 | 16,16 | 15,86 | 16,08 | -0,65% | 4,00 |
| 05.02.2026 | 16,27 | 16,36 | 15,95 | 16,19 | 1,19% | - |
| 04.02.2026 | 15,98 | 16,01 | 15,98 | 16,00 | -0,87% | - |
| 03.02.2026 | 16,02 | 16,15 | 15,94 | 16,14 | 2,31% | - |
| 02.02.2026 | 15,55 | 15,78 | 15,53 | 15,77 | 0,73% | - |
| 30.01.2026 | 15,67 | 15,67 | 15,65 | 15,66 | -0,57% | - |
| 29.01.2026 | 15,71 | 15,89 | 15,71 | 15,75 | 0,70% | - |
| 28.01.2026 | 15,63 | 15,84 | 15,29 | 15,64 | -2,37% | - |
| 27.01.2026 | 15,95 | 16,22 | 15,95 | 16,02 | -1,26% | - |
| 26.01.2026 | 16,20 | 16,35 | 16,16 | 16,22 | 1,03% | - |
| 23.01.2026 | 16,05 | 16,07 | 16,05 | 16,06 | -0,62% | - |
| 22.01.2026 | 16,16 | 16,17 | 16,15 | 16,16 | 0,40% | - |
| 21.01.2026 | 16,08 | 16,10 | 16,08 | 16,09 | -1,26% | - |
| 20.01.2026 | 16,30 | 16,42 | 16,25 | 16,30 | -0,67% | - |
| 19.01.2026 | 16,56 | 16,56 | 16,22 | 16,41 | -0,33% | - |
| 16.01.2026 | 16,78 | 16,90 | 16,44 | 16,46 | -1,64% | - |
| 15.01.2026 | 16,38 | 16,76 | 16,38 | 16,74 | 1,15% | - |
| 14.01.2026 | 16,67 | 16,82 | 16,53 | 16,55 | -1,34% | - |
| 13.01.2026 | 16,59 | 16,78 | 16,57 | 16,77 | -0,06% | - |
| 12.01.2026 | 16,79 | 16,79 | 16,77 | 16,78 | -0,65% | - |
| 09.01.2026 | 16,79 | 16,95 | 16,78 | 16,89 | 1,29% | - |
| 08.01.2026 | 16,65 | 16,71 | 16,62 | 16,68 | 1,18% | - |
| 07.01.2026 | 16,65 | 16,84 | 16,48 | 16,48 | -1,55% | - |
| 06.01.2026 | 16,55 | 16,77 | 16,55 | 16,74 | 0,75% | - |
| 05.01.2026 | 16,64 | 16,85 | 16,61 | 16,62 | -1,31% | - |
| 02.01.2026 | 16,72 | 17,00 | 16,66 | 16,84 | 0,15% | - |
| 30.12.2025 | 16,69 | 16,84 | 16,68 | 16,81 | 0,42% | - |
| 29.12.2025 | 16,74 | 16,75 | 16,72 | 16,74 | 0,03% | - |
| 23.12.2025 | 16,72 | 16,83 | 16,72 | 16,74 | -0,33% | - |