15,605€
-0,41%
Echtzeit-Aktienkurs Hellenic Petroleum S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Petroleum S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 10,27 | 10,40 | 10,27 | 10,40 | 0,63% | - |
| 01.06.2026 | 10,30 | 10,35 | 10,24 | 10,34 | -0,19% | 1,00 |
| 29.05.2026 | 10,20 | 10,38 | 10,16 | 10,36 | 2,32% | 2,00 |
| 28.05.2026 | 10,11 | 10,16 | 9,95 | 10,12 | 0,10% | 1,00 |
| 27.05.2026 | 10,14 | 10,14 | 10,11 | 10,11 | 2,38% | - |
| 26.05.2026 | 9,87 | 9,89 | 9,87 | 9,88 | 0,95% | - |
| 25.05.2026 | 9,89 | 9,92 | 9,76 | 9,78 | -0,41% | 1,00 |
| 22.05.2026 | 10,10 | 10,10 | 9,81 | 9,82 | -3,27% | - |
| 21.05.2026 | 10,17 | 10,20 | 10,14 | 10,16 | 0,59% | - |
| 20.05.2026 | 9,90 | 10,15 | 9,90 | 10,10 | 1,71% | - |
| 19.05.2026 | 9,97 | 10,21 | 9,89 | 9,93 | 1,40% | 61,00 |
| 18.05.2026 | 9,89 | 9,89 | 9,77 | 9,79 | -0,94% | - |
| 15.05.2026 | 9,76 | 9,97 | 9,64 | 9,88 | -0,30% | - |
| 14.05.2026 | 9,99 | 10,11 | 9,82 | 9,91 | -0,58% | 1,00 |
| 13.05.2026 | 9,89 | 10,02 | 9,88 | 9,97 | 1,24% | 1,00 |
| 12.05.2026 | 9,69 | 9,97 | 9,69 | 9,85 | 1,86% | 1,00 |
| 11.05.2026 | 9,53 | 9,79 | 9,52 | 9,67 | -1,25% | - |
| 08.05.2026 | 9,88 | 9,95 | 9,71 | 9,79 | -1,90% | 1,00 |
| 07.05.2026 | 9,92 | 10,06 | 9,83 | 9,98 | 0,60% | - |
| 06.05.2026 | 10,21 | 10,27 | 9,82 | 9,92 | -1,51% | - |
| 05.05.2026 | 10,08 | 10,18 | 10,01 | 10,07 | -0,74% | - |
| 04.05.2026 | 9,84 | 10,19 | 9,78 | 10,15 | 4,45% | 1,00 |
| 30.04.2026 | 9,53 | 9,72 | 9,50 | 9,71 | 1,81% | - |
| 29.04.2026 | 9,46 | 9,55 | 9,42 | 9,54 | -0,44% | - |
| 28.04.2026 | 9,56 | 9,66 | 9,49 | 9,58 | 0,97% | 1,00 |
| 27.04.2026 | 9,50 | 9,58 | 9,45 | 9,49 | 0,45% | 1,00 |
| 24.04.2026 | 9,31 | 9,51 | 9,27 | 9,45 | 1,72% | - |
| 23.04.2026 | 9,31 | 9,39 | 9,22 | 9,29 | -0,75% | 1,00 |
| 22.04.2026 | 9,55 | 9,66 | 9,35 | 9,36 | -0,85% | - |
| 21.04.2026 | 9,38 | 9,69 | 9,37 | 9,44 | -0,94% | - |
| 20.04.2026 | 9,66 | 9,73 | 9,48 | 9,53 | -0,26% | - |
| 17.04.2026 | 9,72 | 9,87 | 9,33 | 9,55 | -1,65% | - |
| 16.04.2026 | 9,69 | 9,73 | 9,66 | 9,71 | 0,28% | - |