17,970€
-0,33%
Echtzeit-Aktienkurs HELLENIC TELEC. ORG. NAM.
Bid:
Ask:
Aktienkurse zur HELLENIC TELEC. ORG. NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 18,05 | 18,20 | 18,02 | 18,09 | -0,11% | 86,00 |
| 16.04.2026 | 18,16 | 18,19 | 18,03 | 18,11 | 0,50% | 47,00 |
| 15.04.2026 | 17,98 | 18,03 | 17,95 | 18,02 | 0,47% | 82,00 |
| 14.04.2026 | 17,91 | 17,94 | 17,89 | 17,93 | 0,03% | - |
| 13.04.2026 | 17,71 | 17,93 | 17,58 | 17,93 | 0,14% | 190,00 |
| 10.04.2026 | 17,91 | 18,05 | 17,85 | 17,90 | 2,02% | - |
| 09.04.2026 | 17,66 | 17,71 | 17,49 | 17,55 | -0,57% | 180,00 |
| 08.04.2026 | 18,02 | 18,12 | 17,47 | 17,65 | 1,88% | 235,00 |
| 07.04.2026 | 17,42 | 17,50 | 17,15 | 17,32 | 2,85% | 89,00 |
| 02.04.2026 | 16,81 | 16,93 | 16,80 | 16,84 | 2,34% | - |
| 01.04.2026 | 16,42 | 16,55 | 16,41 | 16,46 | -2,08% | - |
| 31.03.2026 | 16,90 | 16,91 | 16,81 | 16,81 | 1,82% | - |
| 30.03.2026 | 16,54 | 16,66 | 16,31 | 16,51 | -0,57% | 318,00 |
| 27.03.2026 | 16,61 | 16,61 | 16,60 | 16,60 | 0,91% | - |
| 26.03.2026 | 16,44 | 16,46 | 16,39 | 16,45 | -0,45% | - |
| 25.03.2026 | 16,47 | 16,63 | 16,40 | 16,53 | 0,27% | 65,00 |
| 24.03.2026 | 16,52 | 16,70 | 16,44 | 16,48 | 0,00% | 150,00 |
| 23.03.2026 | 16,48 | 16,55 | 16,43 | 16,48 | -2,28% | - |
| 20.03.2026 | 16,55 | 16,93 | 16,51 | 16,87 | -1,46% | - |
| 19.03.2026 | 17,10 | 17,15 | 17,06 | 17,12 | -0,93% | - |
| 18.03.2026 | 17,33 | 17,34 | 17,26 | 17,28 | -0,78% | - |
| 17.03.2026 | 17,42 | 17,55 | 17,20 | 17,41 | 0,00% | 301,00 |
| 16.03.2026 | 17,50 | 17,54 | 17,40 | 17,41 | 0,20% | 100,00 |
| 13.03.2026 | 16,95 | 17,40 | 16,79 | 17,38 | 1,70% | 29,00 |
| 12.03.2026 | 17,21 | 17,34 | 17,01 | 17,09 | -0,70% | - |
| 11.03.2026 | 16,93 | 17,21 | 16,78 | 17,21 | 3,96% | - |
| 10.03.2026 | 16,47 | 16,61 | 16,44 | 16,55 | -0,69% | - |
| 09.03.2026 | 16,31 | 16,87 | 16,24 | 16,67 | -0,12% | 133,00 |
| 06.03.2026 | 16,52 | 16,69 | 16,46 | 16,69 | 0,82% | - |
| 04.03.2026 | 16,31 | 16,55 | 16,21 | 16,55 | 0,18% | 203,00 |
| 03.03.2026 | 16,92 | 17,12 | 16,52 | 16,52 | -2,36% | 41,00 |
| 02.03.2026 | 16,86 | 17,09 | 16,64 | 16,92 | -2,03% | 652,00 |
| 27.02.2026 | 17,53 | 17,66 | 17,27 | 17,27 | -1,54% | 1.195,00 |
| 26.02.2026 | 17,75 | 18,01 | 17,54 | 17,54 | -0,09% | - |
| 25.02.2026 | 17,59 | 17,66 | 17,46 | 17,56 | 1,42% | - |
| 24.02.2026 | 16,70 | 17,32 | 16,62 | 17,31 | 3,75% | 16,00 |
| 23.02.2026 | 16,67 | 16,80 | 16,65 | 16,69 | -1,36% | 1,00 |
| 20.02.2026 | 17,02 | 17,03 | 16,71 | 16,92 | 0,18% | 62,00 |
| 19.02.2026 | 17,10 | 17,11 | 16,89 | 16,89 | -0,88% | 291,00 |
| 18.02.2026 | 17,08 | 17,09 | 16,89 | 17,04 | 0,24% | - |
| 17.02.2026 | 17,01 | 17,01 | 16,96 | 17,00 | 0,47% | - |
| 16.02.2026 | 17,02 | 17,07 | 16,91 | 16,92 | -0,47% | - |
| 13.02.2026 | 16,78 | 17,02 | 16,70 | 17,00 | 1,68% | - |
| 12.02.2026 | 16,51 | 16,81 | 16,50 | 16,72 | 2,39% | 2,00 |
| 11.02.2026 | 16,40 | 16,40 | 16,29 | 16,33 | 0,09% | - |
| 10.02.2026 | 16,30 | 16,32 | 16,30 | 16,31 | -0,15% | - |
| 09.02.2026 | 16,10 | 16,53 | 16,06 | 16,34 | 2,35% | 323,00 |
| 06.02.2026 | 16,17 | 16,26 | 15,90 | 15,96 | -1,05% | 1.203,00 |
| 05.02.2026 | 16,44 | 16,49 | 16,05 | 16,13 | -0,25% | 140,00 |
| 04.02.2026 | 16,17 | 16,30 | 16,17 | 16,17 | -0,15% | 245,00 |
| 03.02.2026 | 16,27 | 16,36 | 16,04 | 16,20 | 2,02% | 137,00 |
| 02.02.2026 | 15,74 | 15,90 | 15,73 | 15,88 | 0,06% | - |
| 29.01.2026 | 15,96 | 16,02 | 15,81 | 15,87 | 1,37% | 257,00 |
| 28.01.2026 | 16,05 | 16,05 | 15,39 | 15,65 | -2,49% | 958,00 |
| 27.01.2026 | 16,20 | 16,32 | 16,05 | 16,05 | -0,96% | 210,00 |
| 26.01.2026 | 16,41 | 16,43 | 16,18 | 16,21 | -1,37% | 553,00 |
| 23.01.2026 | 16,14 | 16,52 | 16,11 | 16,43 | 1,64% | 3.604,00 |
| 22.01.2026 | 16,28 | 16,40 | 16,13 | 16,17 | 0,84% | 355,00 |
| 21.01.2026 | 16,25 | 16,38 | 16,03 | 16,03 | -2,23% | 400,00 |
| 20.01.2026 | 16,43 | 16,45 | 16,39 | 16,40 | -1,06% | - |
| 19.01.2026 | 16,38 | 16,66 | 16,35 | 16,57 | 0,21% | - |
| 16.01.2026 | 16,97 | 16,99 | 16,54 | 16,54 | -0,96% | - |
| 15.01.2026 | 16,72 | 16,74 | 16,69 | 16,70 | -1,50% | - |
| 14.01.2026 | 16,95 | 16,96 | 16,94 | 16,95 | 1,62% | - |
| 13.01.2026 | 16,68 | 16,70 | 16,67 | 16,68 | -1,24% | - |
| 12.01.2026 | 16,92 | 16,93 | 16,89 | 16,89 | -0,41% | - |
| 09.01.2026 | 16,97 | 16,97 | 16,95 | 16,96 | 1,41% | - |
| 08.01.2026 | 16,71 | 16,74 | 16,70 | 16,73 | -0,98% | - |
| 07.01.2026 | 16,92 | 16,94 | 16,75 | 16,89 | -0,30% | - |
| 06.01.2026 | 16,81 | 16,94 | 16,69 | 16,94 | 1,04% | 200,00 |
| 05.01.2026 | 16,94 | 17,00 | 16,63 | 16,77 | -1,12% | 181,00 |
| 02.01.2026 | 17,04 | 17,11 | 16,86 | 16,96 | 0,50% | - |
| 30.12.2025 | 16,85 | 16,88 | 16,83 | 16,87 | -0,15% | - |
| 29.12.2025 | 16,93 | 16,96 | 16,85 | 16,90 | -0,97% | - |
| 23.12.2025 | 17,07 | 17,07 | 17,03 | 17,06 | 1,25% | - |
| 22.12.2025 | 16,85 | 16,86 | 16,85 | 16,85 | 0,66% | - |
| 19.12.2025 | 16,95 | 17,00 | 16,73 | 16,74 | 0,45% | 95,00 |
| 18.12.2025 | 16,65 | 16,67 | 16,65 | 16,67 | -0,51% | - |
| 17.12.2025 | 17,06 | 17,08 | 16,72 | 16,75 | -1,87% | - |
| 16.12.2025 | 17,04 | 17,08 | 17,03 | 17,07 | -0,93% | - |
| 15.12.2025 | 17,24 | 17,25 | 17,23 | 17,23 | -0,06% | - |
| 12.12.2025 | 17,24 | 17,26 | 17,24 | 17,24 | -0,26% | - |
| 10.12.2025 | 17,28 | 17,31 | 17,28 | 17,29 | -0,14% | - |
| 09.12.2025 | 17,35 | 17,48 | 17,31 | 17,31 | -0,83% | - |
| 08.12.2025 | 17,46 | 17,48 | 17,46 | 17,46 | -0,29% | - |
| 05.12.2025 | 17,51 | 17,53 | 17,50 | 17,51 | 0,86% | - |
| 04.12.2025 | 17,34 | 17,37 | 17,34 | 17,36 | -0,72% | - |
| 03.12.2025 | 17,48 | 17,51 | 17,48 | 17,48 | 0,43% | - |
| 02.12.2025 | 17,17 | 17,47 | 17,15 | 17,41 | 0,93% | - |
| 01.12.2025 | 17,09 | 17,25 | 17,05 | 17,25 | -0,98% | - |
| 28.11.2025 | 17,41 | 17,44 | 17,41 | 17,42 | 0,11% | - |
| 27.11.2025 | 17,38 | 17,42 | 17,26 | 17,40 | 0,32% | - |
| 26.11.2025 | 17,36 | 17,40 | 17,22 | 17,34 | 0,61% | - |
| 25.11.2025 | 17,26 | 17,31 | 17,13 | 17,24 | 0,79% | - |
| 24.11.2025 | 17,27 | 17,32 | 17,10 | 17,10 | 1,45% | - |
| 21.11.2025 | 17,09 | 17,14 | 16,86 | 16,86 | -0,91% | - |
| 20.11.2025 | 16,78 | 17,05 | 16,68 | 17,01 | 1,34% | 58,00 |
| 19.11.2025 | 16,64 | 16,93 | 16,59 | 16,79 | 0,66% | 2,00 |
| 18.11.2025 | 16,72 | 16,74 | 16,57 | 16,68 | -0,71% | 50,00 |
| 17.11.2025 | 16,80 | 16,83 | 16,77 | 16,80 | 1,05% | - |