16,205€
0,06%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 16,10 | 16,36 | 16,04 | 16,19 | -0,06% | - |
| 22.08.2025 | 16,14 | 16,38 | 16,09 | 16,20 | -0,25% | - |
| 21.08.2025 | 16,10 | 16,36 | 16,09 | 16,24 | 0,25% | - |
| 20.08.2025 | 16,08 | 16,37 | 16,00 | 16,20 | -0,03% | - |
| 19.08.2025 | 15,84 | 16,27 | 15,84 | 16,20 | 1,57% | - |
| 18.08.2025 | 15,82 | 16,09 | 15,75 | 15,95 | 0,28% | - |
| 15.08.2025 | 15,78 | 15,96 | 15,77 | 15,91 | 0,25% | - |
| 14.08.2025 | 15,98 | 16,11 | 15,67 | 15,87 | -1,46% | - |
| 13.08.2025 | 15,96 | 16,25 | 15,92 | 16,10 | 0,25% | - |
| 12.08.2025 | 15,94 | 16,25 | 15,89 | 16,06 | 0,12% | - |
| 11.08.2025 | 15,85 | 16,08 | 15,58 | 16,04 | 1,45% | - |
| 08.08.2025 | 15,69 | 15,94 | 15,59 | 15,81 | 0,86% | - |
| 07.08.2025 | 15,71 | 15,96 | 15,44 | 15,68 | -0,63% | - |
| 06.08.2025 | 15,87 | 16,05 | 15,66 | 15,78 | -1,07% | 2,00 |
| 05.08.2025 | 15,46 | 15,98 | 15,46 | 15,95 | 1,72% | - |
| 04.08.2025 | 15,37 | 15,80 | 15,37 | 15,68 | 1,95% | - |
| 01.08.2025 | 15,65 | 15,78 | 15,27 | 15,38 | -1,82% | - |
| 31.07.2025 | 15,46 | 15,88 | 15,46 | 15,66 | 0,68% | - |
| 30.07.2025 | 15,58 | 15,80 | 15,40 | 15,56 | -0,80% | - |
| 29.07.2025 | 15,15 | 15,91 | 15,15 | 15,68 | 2,85% | - |
| 28.07.2025 | 15,21 | 15,57 | 15,13 | 15,25 | -0,52% | - |
| 25.07.2025 | 15,08 | 15,47 | 15,06 | 15,33 | 0,96% | - |
| 24.07.2025 | 15,24 | 15,47 | 15,09 | 15,18 | -0,30% | 3,00 |
| 23.07.2025 | 15,03 | 15,44 | 15,03 | 15,23 | 1,30% | - |
| 22.07.2025 | 15,09 | 15,35 | 14,99 | 15,03 | -1,02% | - |
| 21.07.2025 | 15,33 | 15,54 | 15,08 | 15,19 | -1,59% | - |
| 18.07.2025 | 15,38 | 15,57 | 15,27 | 15,43 | 0,46% | - |
| 17.07.2025 | 15,12 | 15,58 | 15,11 | 15,36 | 0,95% | - |
| 16.07.2025 | 14,91 | 15,41 | 14,81 | 15,22 | 1,40% | - |
| 15.07.2025 | 15,28 | 15,53 | 14,90 | 15,01 | -2,44% | - |
| 14.07.2025 | 15,09 | 15,56 | 15,03 | 15,38 | 1,05% | 50,00 |
| 11.07.2025 | 15,31 | 15,60 | 15,19 | 15,22 | -1,30% | - |
| 10.07.2025 | 15,56 | 15,76 | 15,30 | 15,42 | -1,56% | - |
| 09.07.2025 | 15,70 | 15,86 | 15,43 | 15,67 | -0,25% | - |
| 08.07.2025 | 15,70 | 15,75 | 15,44 | 15,71 | 0,96% | - |
| 07.07.2025 | 15,62 | 15,89 | 15,51 | 15,56 | -0,96% | - |
| 04.07.2025 | 15,62 | 16,08 | 15,58 | 15,71 | -0,10% | - |
| 03.07.2025 | 15,71 | 15,90 | 15,63 | 15,72 | -4,00% | - |
| 02.07.2025 | 16,12 | 16,54 | 16,08 | 16,38 | 1,17% | 22,00 |
| 01.07.2025 | 16,01 | 16,31 | 16,01 | 16,19 | 1,06% | - |
| 30.06.2025 | 16,05 | 16,32 | 16,00 | 16,02 | -0,71% | - |
| 27.06.2025 | 16,13 | 16,46 | 16,03 | 16,13 | -0,52% | - |
| 26.06.2025 | 16,01 | 16,49 | 15,98 | 16,22 | 1,31% | - |
| 25.06.2025 | 16,04 | 16,32 | 15,95 | 16,01 | -0,77% | - |
| 24.06.2025 | 15,88 | 16,45 | 15,88 | 16,13 | 1,32% | - |
| 23.06.2025 | 16,10 | 16,21 | 15,70 | 15,92 | -1,73% | - |
| 20.06.2025 | 15,61 | 16,42 | 15,61 | 16,20 | 3,15% | - |
| 19.06.2025 | 16,15 | 16,39 | 15,34 | 15,71 | -3,44% | - |
| 18.06.2025 | 16,49 | 16,91 | 16,11 | 16,27 | -1,93% | - |
| 17.06.2025 | 16,71 | 16,81 | 16,37 | 16,59 | -1,31% | - |
| 16.06.2025 | 16,56 | 16,97 | 16,56 | 16,81 | 0,12% | - |
| 13.06.2025 | 16,39 | 16,89 | 16,37 | 16,79 | 0,54% | - |
| 12.06.2025 | 16,73 | 16,82 | 16,45 | 16,70 | -0,18% | - |
| 11.06.2025 | 16,86 | 17,39 | 16,51 | 16,73 | -1,62% | - |
| 10.06.2025 | 17,03 | 17,29 | 16,89 | 17,00 | -0,79% | - |
| 09.06.2025 | 17,09 | 17,36 | 17,04 | 17,14 | -0,32% | - |
| 06.06.2025 | 17,57 | 17,74 | 17,11 | 17,19 | -2,72% | - |
| 05.06.2025 | 17,41 | 17,76 | 17,19 | 17,67 | 0,91% | - |
| 04.06.2025 | 17,17 | 17,61 | 17,17 | 17,51 | 1,42% | - |
| 03.06.2025 | 17,04 | 17,36 | 16,94 | 17,27 | 0,73% | - |
| 02.06.2025 | 16,96 | 17,20 | 16,69 | 17,14 | 0,38% | - |
| 30.05.2025 | 17,04 | 17,32 | 16,92 | 17,08 | -0,35% | - |
| 29.05.2025 | 17,04 | 17,45 | 17,04 | 17,14 | -0,03% | - |
| 28.05.2025 | 16,94 | 17,17 | 16,85 | 17,14 | 0,56% | - |
| 27.05.2025 | 16,96 | 17,23 | 16,83 | 17,05 | -0,15% | - |
| 26.05.2025 | 16,57 | 17,10 | 16,56 | 17,07 | 3,61% | - |
| 23.05.2025 | 16,57 | 16,98 | 16,17 | 16,48 | -1,17% | - |
| 22.05.2025 | 16,23 | 16,87 | 16,23 | 16,67 | 2,08% | - |
| 21.05.2025 | 16,68 | 16,86 | 16,18 | 16,33 | -2,68% | - |
| 20.05.2025 | 16,75 | 17,02 | 16,68 | 16,78 | -0,39% | - |
| 19.05.2025 | 16,65 | 16,93 | 16,57 | 16,85 | 0,60% | - |
| 16.05.2025 | 16,76 | 17,00 | 16,62 | 16,75 | -0,68% | - |
| 15.05.2025 | 16,99 | 17,15 | 16,74 | 16,86 | -1,32% | - |
| 14.05.2025 | 16,97 | 17,29 | 16,90 | 17,09 | 0,68% | - |
| 13.05.2025 | 16,92 | 17,12 | 16,66 | 16,97 | -0,47% | - |
| 12.05.2025 | 16,58 | 17,14 | 16,58 | 17,05 | 2,25% | - |
| 09.05.2025 | 16,69 | 16,89 | 16,44 | 16,68 | -0,68% | - |
| 08.05.2025 | 16,69 | 16,92 | 16,58 | 16,79 | 0,36% | - |
| 07.05.2025 | 16,58 | 16,93 | 16,56 | 16,73 | 1,18% | - |
| 06.05.2025 | 16,56 | 16,87 | 16,47 | 16,54 | -0,75% | - |
| 05.05.2025 | 16,64 | 17,03 | 16,41 | 16,66 | -0,45% | - |
| 02.05.2025 | 16,58 | 17,00 | 16,50 | 16,74 | 1,61% | - |
| 30.04.2025 | 16,47 | 16,79 | 16,44 | 16,47 | -0,60% | - |
| 29.04.2025 | 16,36 | 16,67 | 16,34 | 16,57 | 1,28% | - |
| 28.04.2025 | 16,43 | 16,66 | 16,21 | 16,36 | -1,00% | 65,00 |
| 25.04.2025 | 16,09 | 16,73 | 16,09 | 16,53 | 2,07% | - |
| 24.04.2025 | 15,70 | 16,23 | 15,65 | 16,19 | 3,15% | - |
| 23.04.2025 | 15,72 | 15,95 | 15,50 | 15,70 | -0,10% | - |
| 22.04.2025 | 15,32 | 15,84 | 15,24 | 15,71 | 1,72% | - |
| 17.04.2025 | 15,90 | 15,99 | 15,41 | 15,45 | -2,31% | - |
| 16.04.2025 | 15,72 | 15,95 | 15,56 | 15,81 | 0,57% | - |
| 15.04.2025 | 15,45 | 15,86 | 15,42 | 15,72 | 1,78% | - |
| 14.04.2025 | 15,34 | 15,69 | 15,23 | 15,45 | 0,72% | - |
| 11.04.2025 | 15,12 | 15,50 | 15,01 | 15,34 | 1,42% | - |
| 10.04.2025 | 14,87 | 15,58 | 14,84 | 15,12 | 1,17% | 268,00 |
| 09.04.2025 | 14,74 | 15,06 | 14,48 | 14,95 | 0,50% | - |
| 08.04.2025 | 14,24 | 15,21 | 14,24 | 14,87 | 4,39% | - |
| 07.04.2025 | 15,24 | 15,43 | 14,03 | 14,25 | -7,62% | - |
| 04.04.2025 | 15,76 | 15,92 | 15,09 | 15,42 | -2,16% | 500,00 |
| 03.04.2025 | 15,42 | 15,78 | 15,24 | 15,76 | 1,29% | 125,00 |