5,540€
35,45%
Echtzeit-Aktienkurs Magyar Telekom Telecommunications PLC
Bid:
Ask:
Aktienkurse zur Magyar Telekom Telecommunications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 5,40 | 5,54 | 5,40 | 5,54 | 35,33% | - |
| 06.05.2025 | 4,09 | 4,09 | 4,09 | 4,09 | 7,21% | - |
| 22.04.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 6,56% | - |
| 09.04.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 28,78% | - |
| 08.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,39% | - |
| 07.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,18% | - |
| 06.11.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,56% | - |
| 05.11.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 2,08% | - |
| 30.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 29.10.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 28.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 25.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,19% | - |
| 24.10.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 2,16% | - |
| 23.10.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -2,30% | - |
| 22.10.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,57% | - |
| 18.10.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,38% | - |
| 17.10.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 16.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,59% | - |
| 14.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,99% | - |
| 09.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,20% | - |
| 08.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,18% | - |
| 07.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,00% | - |
| 17.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,80% | - |
| 13.09.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 12.09.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,61% | - |
| 11.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,60% | - |
| 10.09.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,80% | - |
| 09.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,60% | - |
| 06.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,20% | - |
| 05.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 03.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,59% | - |
| 02.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,60% | - |
| 28.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 27.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,18% | - |
| 26.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,78% | - |
| 23.08.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 1,18% | - |
| 20.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 19.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,12% | - |
| 16.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,19% | - |
| 15.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 14.08.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,38% | - |
| 13.08.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 1,54% | - |
| 12.08.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,19% | - |
| 09.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | - |
| 08.08.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 1,74% | - |
| 07.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 06.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,19% | - |
| 05.08.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -1,71% | - |
| 02.08.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,31% | - |
| 01.08.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 31.07.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 30.07.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -1,48% | - |
| 29.07.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,56% | - |
| 26.07.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 2,67% | - |
| 25.07.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,69% | - |
| 24.07.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,74% | - |
| 23.07.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 22.07.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 19.07.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,56% | - |
| 18.07.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,18% | - |
| 17.07.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,56% | - |
| 16.07.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,55% | - |
| 15.07.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,93% | - |
| 12.07.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 11.07.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 3,28% | - |
| 10.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,57% | - |
| 09.07.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,59% | - |
| 08.07.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,59% | - |
| 05.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,59% | - |
| 03.07.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,19% | - |
| 02.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,57% | - |
| 01.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 28.06.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,39% | - |
| 25.06.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,14% | - |
| 24.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,39% | - |
| 21.06.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,20% | - |
| 20.06.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 17.06.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,99% | - |
| 14.06.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -1,94% | - |
| 13.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,18% | - |
| 12.06.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,20% | - |
| 07.06.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 2,82% | - |
| 06.06.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,43% | - |
| 05.06.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,20% | - |
| 04.06.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,61% | - |
| 03.06.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,20% | - |
| 31.05.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,40% | - |
| 30.05.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,00% | - |
| 29.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,25% | - |
| 28.05.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,20% | - |
| 27.05.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | - |
| 24.05.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,04% | - |
| 23.05.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 1,26% | - |
| 22.05.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,42% | - |
| 21.05.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 2,14% | - |
| 17.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 16.05.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,11% | - |
| 15.05.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 1,07% | - |
| 14.05.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,64% | - |
| 13.05.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |