18,885€
-0,63%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,01 | 19,07 | 18,96 | 19,06 | 0,29% | - |
| 08.07.2026 | 19,29 | 19,39 | 18,71 | 19,01 | -1,93% | 200,00 |
| 07.07.2026 | 19,29 | 19,43 | 19,18 | 19,38 | 0,49% | - |
| 06.07.2026 | 19,30 | 19,30 | 19,29 | 19,29 | 0,63% | - |
| 03.07.2026 | 18,60 | 19,17 | 18,60 | 19,17 | 3,01% | 50,00 |
| 02.07.2026 | 18,57 | 18,65 | 18,55 | 18,61 | -0,16% | - |
| 01.07.2026 | 19,43 | 19,43 | 18,47 | 18,64 | -4,24% | 20,00 |
| 30.06.2026 | 19,44 | 19,71 | 19,44 | 19,46 | -0,54% | - |
| 29.06.2026 | 19,32 | 19,98 | 19,32 | 19,57 | 1,48% | - |
| 26.06.2026 | 19,25 | 19,32 | 19,08 | 19,28 | 0,29% | - |
| 25.06.2026 | 18,98 | 19,23 | 18,98 | 19,23 | 2,51% | - |
| 24.06.2026 | 18,75 | 18,77 | 18,75 | 18,76 | 0,40% | - |
| 23.06.2026 | 18,75 | 18,75 | 18,68 | 18,68 | -1,06% | - |
| 22.06.2026 | 19,04 | 19,17 | 18,88 | 18,88 | -0,42% | - |
| 19.06.2026 | 18,90 | 18,96 | 18,85 | 18,96 | -1,02% | - |
| 18.06.2026 | 19,23 | 19,23 | 19,15 | 19,16 | 0,24% | - |
| 17.06.2026 | 19,26 | 19,47 | 18,97 | 19,11 | -0,05% | - |
| 16.06.2026 | 19,10 | 19,25 | 19,10 | 19,12 | -0,96% | - |
| 15.06.2026 | 19,09 | 19,46 | 19,09 | 19,31 | 1,69% | - |
| 12.06.2026 | 18,92 | 19,00 | 18,89 | 18,99 | 1,42% | - |
| 11.06.2026 | 18,47 | 18,94 | 18,46 | 18,72 | 3,65% | - |
| 10.06.2026 | 17,96 | 18,07 | 17,96 | 18,06 | -0,22% | - |
| 09.06.2026 | 18,00 | 18,13 | 17,99 | 18,10 | 0,08% | - |
| 08.06.2026 | 17,89 | 18,11 | 17,87 | 18,09 | 0,22% | - |
| 05.06.2026 | 17,93 | 18,05 | 17,93 | 18,05 | 0,33% | - |
| 04.06.2026 | 17,98 | 17,99 | 17,98 | 17,99 | -1,05% | - |
| 03.06.2026 | 18,10 | 18,18 | 17,99 | 18,18 | 0,39% | - |
| 02.06.2026 | 18,21 | 18,44 | 17,88 | 18,11 | -0,85% | - |
| 01.06.2026 | 18,07 | 18,50 | 18,07 | 18,26 | 0,25% | - |
| 29.05.2026 | 18,15 | 18,34 | 18,15 | 18,22 | -0,16% | - |
| 28.05.2026 | 18,29 | 18,29 | 18,22 | 18,25 | -0,95% | - |
| 27.05.2026 | 18,32 | 18,45 | 18,32 | 18,42 | -0,19% | - |
| 26.05.2026 | 18,33 | 18,49 | 18,33 | 18,46 | 0,11% | - |
| 25.05.2026 | 18,62 | 18,85 | 18,41 | 18,44 | -0,27% | - |
| 22.05.2026 | 18,49 | 18,60 | 18,47 | 18,49 | -0,75% | - |
| 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% | - |