16,900€
-0,88%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 16,86 | 17,02 | 16,76 | 16,83 | -1,29% | - |
| 15.12.2025 | 16,98 | 17,12 | 16,98 | 17,05 | 0,12% | - |
| 12.12.2025 | 17,02 | 17,03 | 17,02 | 17,03 | -0,12% | - |
| 11.12.2025 | 17,00 | 17,14 | 16,95 | 17,05 | -0,06% | - |
| 10.12.2025 | 17,05 | 17,17 | 17,04 | 17,06 | -2,15% | - |
| 09.12.2025 | 17,42 | 17,44 | 17,42 | 17,44 | 1,28% | - |
| 08.12.2025 | 17,24 | 17,38 | 17,07 | 17,22 | -0,06% | - |
| 05.12.2025 | 17,24 | 17,38 | 17,16 | 17,23 | -0,69% | - |
| 04.12.2025 | 17,16 | 17,35 | 17,16 | 17,35 | -0,26% | - |
| 03.12.2025 | 17,29 | 17,41 | 17,28 | 17,39 | 0,49% | - |
| 02.12.2025 | 17,02 | 17,31 | 16,98 | 17,31 | 1,35% | - |
| 01.12.2025 | 16,91 | 17,19 | 16,89 | 17,08 | 0,21% | - |
| 28.11.2025 | 17,18 | 17,30 | 16,97 | 17,04 | -1,56% | - |
| 27.11.2025 | 17,19 | 17,32 | 17,16 | 17,31 | 0,49% | - |
| 26.11.2025 | 17,16 | 17,29 | 17,14 | 17,23 | 0,70% | - |
| 25.11.2025 | 17,07 | 17,18 | 17,05 | 17,11 | 0,62% | - |
| 24.11.2025 | 16,90 | 17,22 | 16,90 | 17,00 | 1,80% | - |
| 21.11.2025 | 16,87 | 17,00 | 16,61 | 16,70 | -0,77% | - |
| 20.11.2025 | 16,52 | 16,98 | 16,48 | 16,83 | 1,17% | - |
| 19.11.2025 | 16,52 | 16,87 | 16,48 | 16,64 | 0,33% | - |
| 18.11.2025 | 16,58 | 16,76 | 16,50 | 16,58 | -0,84% | - |
| 17.11.2025 | 16,52 | 16,88 | 16,40 | 16,72 | 0,18% | - |
| 14.11.2025 | 16,28 | 16,74 | 16,16 | 16,69 | 0,42% | - |
| 13.11.2025 | 16,72 | 16,94 | 16,34 | 16,62 | -0,27% | - |
| 12.11.2025 | 16,31 | 16,80 | 16,31 | 16,67 | 1,58% | - |
| 11.11.2025 | 16,17 | 16,58 | 16,12 | 16,41 | 1,99% | - |
| 10.11.2025 | 16,14 | 16,37 | 16,09 | 16,09 | -0,77% | - |
| 07.11.2025 | 16,09 | 16,40 | 16,09 | 16,21 | -0,43% | - |
| 06.11.2025 | 16,24 | 16,47 | 16,05 | 16,28 | -0,49% | - |
| 05.11.2025 | 16,34 | 16,52 | 16,07 | 16,36 | 1,27% | - |
| 04.11.2025 | 16,03 | 16,24 | 15,84 | 16,16 | -0,52% | - |
| 03.11.2025 | 16,18 | 16,33 | 15,98 | 16,24 | -0,95% | - |
| 31.10.2025 | 16,18 | 16,40 | 15,99 | 16,40 | -0,67% | - |
| 30.10.2025 | 16,02 | 16,53 | 15,94 | 16,51 | 2,48% | - |
| 29.10.2025 | 15,80 | 16,29 | 15,78 | 16,11 | 1,32% | - |
| 28.10.2025 | 15,77 | 15,91 | 15,73 | 15,90 | 0,38% | - |
| 27.10.2025 | 15,81 | 16,10 | 15,69 | 15,84 | -0,57% | - |
| 24.10.2025 | 15,73 | 16,08 | 15,71 | 15,93 | 1,99% | - |
| 23.10.2025 | 15,62 | 15,75 | 15,49 | 15,62 | 0,94% | - |
| 22.10.2025 | 15,38 | 15,64 | 15,36 | 15,47 | 0,00% | - |
| 21.10.2025 | 15,66 | 15,90 | 15,22 | 15,47 | -1,18% | - |
| 20.10.2025 | 15,51 | 15,86 | 15,48 | 15,66 | 1,13% | - |
| 17.10.2025 | 15,51 | 15,70 | 15,19 | 15,48 | -1,46% | - |
| 16.10.2025 | 15,57 | 15,97 | 15,56 | 15,71 | 0,38% | - |
| 15.10.2025 | 15,70 | 15,97 | 15,47 | 15,65 | -1,26% | - |
| 14.10.2025 | 15,79 | 16,11 | 15,62 | 15,85 | -0,38% | - |
| 13.10.2025 | 15,91 | 16,24 | 15,78 | 15,91 | -0,22% | - |
| 10.10.2025 | 15,63 | 16,03 | 15,58 | 15,95 | 0,66% | - |
| 09.10.2025 | 15,71 | 15,97 | 15,63 | 15,84 | 0,38% | - |
| 08.10.2025 | 15,65 | 15,99 | 15,59 | 15,78 | 0,13% | - |
| 07.10.2025 | 15,55 | 15,96 | 15,53 | 15,76 | -0,16% | - |
| 06.10.2025 | 15,64 | 16,00 | 15,47 | 15,79 | -1,00% | 60,00 |
| 03.10.2025 | 15,82 | 16,16 | 15,76 | 15,95 | -1,24% | - |
| 02.10.2025 | 16,11 | 16,36 | 15,95 | 16,15 | -0,46% | - |
| 01.10.2025 | 15,95 | 16,45 | 15,94 | 16,22 | 0,56% | - |
| 30.09.2025 | 16,01 | 16,27 | 15,89 | 16,13 | -0,59% | - |
| 29.09.2025 | 16,06 | 16,31 | 16,04 | 16,23 | 0,50% | - |
| 26.09.2025 | 16,19 | 16,38 | 16,04 | 16,15 | -0,52% | - |
| 25.09.2025 | 16,31 | 16,51 | 16,18 | 16,23 | -0,09% | - |
| 24.09.2025 | 16,49 | 16,77 | 16,14 | 16,25 | -2,02% | - |
| 23.09.2025 | 16,47 | 16,88 | 16,46 | 16,58 | 0,48% | - |
| 22.09.2025 | 16,52 | 16,83 | 16,47 | 16,50 | -1,14% | - |
| 19.09.2025 | 16,66 | 16,79 | 16,52 | 16,69 | -0,03% | - |
| 18.09.2025 | 16,35 | 16,84 | 16,23 | 16,70 | 0,97% | - |
| 17.09.2025 | 16,41 | 16,80 | 16,32 | 16,54 | -1,11% | - |
| 16.09.2025 | 16,57 | 16,83 | 16,44 | 16,72 | 1,55% | - |
| 15.09.2025 | 16,73 | 16,85 | 16,37 | 16,47 | -1,17% | - |
| 12.09.2025 | 16,43 | 16,78 | 16,39 | 16,66 | 1,43% | - |
| 11.09.2025 | 16,22 | 16,51 | 16,21 | 16,43 | 0,80% | - |
| 10.09.2025 | 15,92 | 16,36 | 15,92 | 16,30 | 0,62% | - |
| 09.09.2025 | 16,06 | 16,28 | 16,03 | 16,20 | 0,31% | - |
| 08.09.2025 | 15,98 | 16,28 | 15,98 | 16,15 | 0,40% | - |
| 05.09.2025 | 15,90 | 16,24 | 15,89 | 16,08 | 0,50% | - |
| 04.09.2025 | 15,88 | 16,17 | 15,84 | 16,00 | 0,76% | - |
| 03.09.2025 | 15,72 | 16,06 | 15,70 | 15,88 | 0,38% | - |
| 02.09.2025 | 15,83 | 16,10 | 15,72 | 15,82 | -0,69% | - |
| 01.09.2025 | 15,77 | 16,07 | 15,74 | 15,93 | 0,41% | - |
| 29.08.2025 | 15,87 | 16,14 | 15,77 | 15,87 | -0,78% | - |
| 28.08.2025 | 16,05 | 16,26 | 15,88 | 15,99 | -0,90% | - |
| 27.08.2025 | 15,97 | 16,31 | 15,85 | 16,14 | 0,40% | - |
| 26.08.2025 | 16,00 | 16,23 | 15,87 | 16,07 | -0,16% | - |
| 25.08.2025 | 16,10 | 16,36 | 16,01 | 16,10 | -0,62% | - |
| 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% | - |