19,085€
-1,06%
Echtzeit-Aktienkurs HELLENIC PETR. NAM.EO2,18
Bid:
Ask:
Aktienkurse zur HELLENIC PETR. NAM.EO2,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 19,26 | 19,45 | 18,79 | 18,79 | -2,59% | - |
| 19.10.2026 | 19,49 | 19,84 | 19,12 | 19,29 | -0,77% | 300,00 |
| 16.10.2026 | 19,19 | 19,54 | 19,02 | 19,44 | 2,45% | - |
| 15.10.2026 | 19,09 | 19,31 | 18,81 | 18,98 | 0,05% | - |
| 14.10.2026 | 18,58 | 19,07 | 18,57 | 18,97 | 1,23% | - |
| 13.10.2026 | 18,03 | 18,83 | 18,01 | 18,74 | 3,45% | 2,00 |
| 12.10.2026 | 18,26 | 18,36 | 17,13 | 18,11 | -1,23% | 100,00 |
| 09.10.2026 | 18,09 | 18,42 | 17,93 | 18,34 | 1,75% | - |
| 08.10.2026 | 17,81 | 18,06 | 17,56 | 18,02 | 2,68% | 67,00 |
| 07.10.2026 | 17,56 | 17,57 | 17,52 | 17,55 | -1,63% | - |
| 06.10.2026 | 18,13 | 18,22 | 17,76 | 17,84 | -1,52% | - |
| 05.10.2026 | 18,02 | 18,40 | 17,83 | 18,12 | -0,82% | - |
| 02.10.2026 | 17,58 | 18,27 | 17,58 | 18,27 | 3,16% | - |
| 01.10.2026 | 18,32 | 18,52 | 17,29 | 17,71 | -2,05% | - |
| 30.09.2026 | 17,95 | 18,08 | 17,72 | 18,08 | 2,82% | - |
| 29.09.2026 | 17,69 | 17,95 | 17,58 | 17,58 | -1,43% | 200,00 |
| 28.09.2026 | 17,12 | 17,94 | 17,08 | 17,84 | 2,88% | 400,00 |
| 25.09.2026 | 17,32 | 17,70 | 17,05 | 17,34 | 0,41% | - |
| 24.09.2026 | 17,02 | 17,50 | 16,98 | 17,27 | 2,10% | - |
| 23.09.2026 | 16,68 | 17,05 | 16,67 | 16,91 | 0,09% | - |
| 22.09.2026 | 17,51 | 17,56 | 16,71 | 16,90 | -3,54% | - |
| 21.09.2026 | 16,81 | 17,81 | 16,71 | 17,52 | 3,39% | - |
| 18.09.2026 | 18,03 | 18,22 | 16,78 | 16,94 | -5,57% | 110,00 |
| 17.09.2026 | 18,09 | 18,31 | 17,76 | 17,94 | -1,46% | - |
| 16.09.2026 | 18,08 | 18,54 | 17,91 | 18,21 | 1,62% | - |
| 15.09.2026 | 17,61 | 18,83 | 17,26 | 17,92 | 0,53% | 700,00 |
| 14.09.2026 | 17,69 | 18,12 | 17,57 | 17,82 | -0,59% | - |
| 11.09.2026 | 17,58 | 17,93 | 17,17 | 17,93 | 2,49% | 4,00 |
| 10.09.2026 | 17,51 | 18,21 | 16,70 | 17,49 | -0,03% | 360,00 |
| 09.09.2026 | 16,76 | 17,80 | 16,75 | 17,50 | 5,33% | 500,00 |
| 08.09.2026 | 15,87 | 16,85 | 15,85 | 16,61 | 3,59% | - |
| 07.09.2026 | 15,92 | 16,61 | 15,87 | 16,04 | 0,56% | 587,00 |
| 04.09.2026 | 15,60 | 16,14 | 15,60 | 15,95 | 2,05% | - |
| 03.09.2026 | 15,79 | 15,96 | 15,44 | 15,63 | -0,29% | - |
| 02.09.2026 | 15,57 | 15,67 | 15,45 | 15,67 | 0,58% | - |
| 01.09.2026 | 15,28 | 15,66 | 15,21 | 15,58 | 2,70% | - |
| 31.08.2026 | 15,19 | 15,52 | 15,07 | 15,17 | 1,03% | - |
| 28.08.2026 | 14,83 | 15,22 | 14,79 | 15,02 | -0,43% | - |
| 27.08.2026 | 14,97 | 15,28 | 14,95 | 15,08 | -0,98% | - |
| 26.08.2026 | 14,99 | 15,32 | 14,94 | 15,23 | 1,23% | 200,00 |
| 25.08.2026 | 15,48 | 15,53 | 14,96 | 15,05 | -2,81% | - |
| 24.08.2026 | 15,39 | 15,60 | 15,18 | 15,48 | 0,81% | 500,00 |
| 21.08.2026 | 15,21 | 15,51 | 15,08 | 15,36 | 1,22% | 250,00 |
| 20.08.2026 | 15,17 | 15,28 | 14,91 | 15,17 | -0,16% | 200,00 |
| 19.08.2026 | 15,16 | 15,34 | 14,90 | 15,20 | 4,83% | 802,00 |
| 18.08.2026 | 14,44 | 14,64 | 14,19 | 14,50 | -0,72% | 801,00 |
| 17.08.2026 | 14,57 | 14,74 | 14,48 | 14,60 | 0,55% | 333,00 |
| 14.08.2026 | 14,25 | 14,69 | 14,19 | 14,52 | 0,48% | - |
| 13.08.2026 | 13,91 | 14,45 | 13,91 | 14,45 | 4,90% | - |
| 12.08.2026 | 13,51 | 14,07 | 13,50 | 13,78 | 2,34% | 302,00 |
| 11.08.2026 | 12,87 | 13,59 | 12,86 | 13,46 | 4,71% | 430,00 |
| 10.08.2026 | 12,89 | 13,09 | 12,83 | 12,86 | -0,50% | - |
| 07.08.2026 | 12,85 | 13,01 | 12,84 | 12,92 | -1,49% | - |
| 06.08.2026 | 12,96 | 13,17 | 12,86 | 13,12 | 1,00% | 526,00 |
| 05.08.2026 | 12,53 | 13,14 | 12,53 | 12,99 | 2,73% | 242,00 |
| 04.08.2026 | 12,52 | 12,77 | 12,47 | 12,64 | -1,21% | - |
| 03.08.2026 | 12,94 | 13,02 | 12,79 | 12,80 | -0,81% | 1,00 |
| 31.07.2026 | 12,82 | 12,93 | 12,75 | 12,90 | 0,86% | - |
| 30.07.2026 | 12,76 | 12,85 | 12,61 | 12,79 | 0,87% | 1,00 |
| 29.07.2026 | 12,76 | 12,76 | 12,38 | 12,68 | 2,84% | - |
| 28.07.2026 | 12,54 | 12,55 | 12,19 | 12,33 | -2,49% | 500,00 |
| 27.07.2026 | 12,55 | 12,69 | 12,26 | 12,65 | 0,48% | 501,00 |
| 24.07.2026 | 12,55 | 12,76 | 12,49 | 12,59 | 0,52% | - |
| 23.07.2026 | 12,48 | 12,56 | 12,05 | 12,52 | 1,91% | 80,00 |
| 22.07.2026 | 12,26 | 12,45 | 12,19 | 12,29 | -0,49% | - |
| 21.07.2026 | 12,14 | 12,48 | 12,06 | 12,35 | 3,70% | - |
| 20.07.2026 | 12,16 | 12,16 | 11,75 | 11,91 | 0,80% | - |
| 17.07.2026 | 12,31 | 12,44 | 11,65 | 11,81 | -4,87% | - |
| 16.07.2026 | 12,59 | 12,68 | 12,24 | 12,42 | -0,84% | 4,00 |
| 15.07.2026 | 12,18 | 12,65 | 12,17 | 12,52 | 3,56% | 910,00 |
| 14.07.2026 | 11,85 | 12,11 | 11,80 | 12,09 | 1,30% | 1,00 |
| 13.07.2026 | 11,35 | 11,98 | 11,24 | 11,94 | 4,92% | 2.001,00 |
| 10.07.2026 | 10,97 | 11,38 | 10,93 | 11,38 | 5,37% | 1,00 |
| 09.07.2026 | 10,80 | 10,80 | 10,78 | 10,80 | -0,05% | 1,00 |
| 08.07.2026 | 10,91 | 10,98 | 10,72 | 10,80 | -1,64% | - |
| 07.07.2026 | 11,01 | 11,09 | 10,95 | 10,98 | -0,41% | - |
| 06.07.2026 | 11,03 | 11,03 | 11,03 | 11,03 | -0,05% | - |
| 03.07.2026 | 10,93 | 11,05 | 10,91 | 11,03 | 2,18% | - |
| 02.07.2026 | 10,79 | 10,83 | 10,79 | 10,80 | 0,05% | - |
| 01.07.2026 | 10,90 | 10,90 | 10,51 | 10,79 | -0,46% | 280,00 |
| 30.06.2026 | 10,84 | 10,88 | 10,83 | 10,84 | -0,28% | 1,00 |
| 29.06.2026 | 10,95 | 10,99 | 10,57 | 10,87 | 0,28% | - |
| 26.06.2026 | 10,65 | 10,87 | 10,51 | 10,84 | 4,43% | - |
| 25.06.2026 | 10,58 | 10,66 | 10,21 | 10,38 | -2,35% | - |
| 24.06.2026 | 10,62 | 10,80 | 10,61 | 10,63 | -1,89% | - |
| 23.06.2026 | 10,99 | 11,00 | 10,76 | 10,84 | -1,59% | 1,00 |
| 22.06.2026 | 10,75 | 11,16 | 10,75 | 11,01 | 1,57% | - |
| 19.06.2026 | 10,97 | 11,02 | 10,80 | 10,84 | -2,08% | - |
| 18.06.2026 | 11,02 | 11,35 | 10,85 | 11,07 | 4,04% | 386,00 |
| 17.06.2026 | 10,41 | 10,74 | 10,41 | 10,64 | 3,50% | 1,00 |
| 16.06.2026 | 10,18 | 10,32 | 10,15 | 10,28 | 0,98% | 1,00 |
| 15.06.2026 | 10,14 | 10,46 | 9,97 | 10,18 | -1,45% | 1,00 |
| 12.06.2026 | 10,20 | 10,38 | 10,13 | 10,33 | 2,28% | - |
| 11.06.2026 | 10,10 | 10,11 | 10,10 | 10,10 | 0,05% | - |
| 10.06.2026 | 10,02 | 10,14 | 9,98 | 10,10 | 0,55% | - |
| 09.06.2026 | 10,19 | 10,27 | 9,96 | 10,04 | -2,10% | - |
| 08.06.2026 | 10,18 | 10,40 | 10,18 | 10,26 | -2,05% | - |
| 05.06.2026 | 10,27 | 10,53 | 10,26 | 10,47 | -0,38% | 1,00 |
| 04.06.2026 | 10,53 | 10,56 | 10,49 | 10,51 | 1,99% | - |
| 03.06.2026 | 10,31 | 10,31 | 10,30 | 10,31 | -0,91% | 1,00 |