16,165€
-1,88%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 16,39 | 16,46 | 16,19 | 16,27 | -1,27% | 130,00 |
| 25.09.2025 | 16,54 | 16,55 | 16,37 | 16,48 | 0,73% | - |
| 24.09.2025 | 16,73 | 16,76 | 16,36 | 16,36 | -3,00% | - |
| 23.09.2025 | 16,55 | 16,87 | 16,54 | 16,86 | 1,14% | - |
| 22.09.2025 | 16,60 | 16,78 | 16,49 | 16,67 | 0,30% | - |
| 19.09.2025 | 16,67 | 16,76 | 16,62 | 16,62 | -1,34% | 10,00 |
| 18.09.2025 | 16,34 | 16,87 | 16,33 | 16,85 | 1,84% | 162,00 |
| 17.09.2025 | 16,28 | 16,81 | 16,27 | 16,54 | -0,84% | - |
| 16.09.2025 | 16,74 | 16,77 | 16,55 | 16,68 | 0,09% | - |
| 15.09.2025 | 16,83 | 16,89 | 16,47 | 16,67 | -1,16% | 53,00 |
| 12.09.2025 | 16,53 | 16,87 | 16,50 | 16,86 | 2,52% | - |
| 11.09.2025 | 16,38 | 16,47 | 16,37 | 16,45 | 1,42% | - |
| 10.09.2025 | 16,11 | 16,26 | 16,09 | 16,22 | 0,06% | - |
| 09.09.2025 | 16,28 | 16,39 | 16,19 | 16,21 | 0,31% | - |
| 08.09.2025 | 16,11 | 16,16 | 16,10 | 16,16 | 0,44% | - |
| 05.09.2025 | 16,10 | 16,22 | 16,03 | 16,09 | 0,00% | - |
| 04.09.2025 | 16,10 | 16,16 | 16,01 | 16,09 | 0,00% | 202,00 |
| 03.09.2025 | 15,93 | 16,13 | 15,89 | 16,09 | 0,81% | 10,00 |
| 02.09.2025 | 15,97 | 16,12 | 15,92 | 15,96 | -0,34% | - |
| 01.09.2025 | 16,04 | 16,17 | 15,94 | 16,01 | -0,12% | 2,00 |
| 29.08.2025 | 16,09 | 16,15 | 16,00 | 16,03 | -0,53% | 30,00 |
| 28.08.2025 | 16,22 | 16,31 | 16,02 | 16,12 | -0,62% | 610,00 |
| 27.08.2025 | 16,24 | 16,24 | 16,01 | 16,22 | -0,12% | 1.625,00 |
| 26.08.2025 | 16,16 | 16,24 | 16,08 | 16,24 | 0,22% | - |
| 25.08.2025 | 16,29 | 16,36 | 16,20 | 16,20 | -0,37% | 130,00 |
| 22.08.2025 | 16,32 | 16,37 | 16,25 | 16,26 | -0,34% | - |
| 21.08.2025 | 16,27 | 16,36 | 16,23 | 16,32 | 0,34% | - |
| 20.08.2025 | 16,28 | 16,33 | 16,18 | 16,26 | -0,09% | - |
| 19.08.2025 | 16,05 | 16,34 | 16,04 | 16,28 | 1,59% | 64,00 |
| 18.08.2025 | 16,03 | 16,10 | 15,91 | 16,02 | 0,09% | - |
| 15.08.2025 | 15,89 | 16,06 | 15,87 | 16,01 | 0,63% | 547,00 |
| 14.08.2025 | 16,14 | 16,20 | 15,84 | 15,91 | -1,79% | 292,00 |
| 13.08.2025 | 16,17 | 16,26 | 16,11 | 16,20 | 0,25% | - |
| 12.08.2025 | 16,14 | 16,25 | 16,05 | 16,16 | 0,65% | - |
| 11.08.2025 | 15,96 | 16,10 | 15,78 | 16,05 | 1,13% | 901,00 |
| 08.08.2025 | 15,76 | 15,94 | 15,74 | 15,87 | 0,54% | - |
| 07.08.2025 | 15,97 | 15,97 | 15,69 | 15,79 | -0,63% | - |
| 06.08.2025 | 16,07 | 16,08 | 15,87 | 15,89 | -0,63% | - |
| 05.08.2025 | 15,74 | 16,06 | 15,66 | 15,99 | 1,69% | - |
| 04.08.2025 | 15,60 | 15,80 | 15,53 | 15,72 | 1,42% | 594,00 |
| 01.08.2025 | 15,67 | 15,72 | 15,45 | 15,50 | -1,56% | 396,00 |
| 31.07.2025 | 15,60 | 15,92 | 15,58 | 15,75 | 0,74% | - |
| 30.07.2025 | 15,74 | 15,85 | 15,63 | 15,63 | -0,67% | 601,00 |
| 29.07.2025 | 15,39 | 15,94 | 15,34 | 15,74 | 2,54% | 300,00 |
| 28.07.2025 | 15,60 | 15,63 | 15,34 | 15,35 | -0,81% | 1.820,00 |
| 25.07.2025 | 15,29 | 15,47 | 15,20 | 15,47 | 1,05% | - |
| 24.07.2025 | 15,42 | 15,50 | 15,28 | 15,31 | -0,75% | 343,00 |
| 23.07.2025 | 15,39 | 15,48 | 15,31 | 15,43 | 1,38% | 481,00 |
| 22.07.2025 | 15,25 | 15,41 | 15,19 | 15,22 | -0,29% | - |
| 21.07.2025 | 15,54 | 15,67 | 15,26 | 15,26 | -1,68% | 38,00 |
| 18.07.2025 | 15,64 | 15,66 | 15,46 | 15,52 | -0,51% | 64,00 |
| 17.07.2025 | 15,39 | 15,61 | 15,33 | 15,60 | 1,60% | 35,00 |
| 16.07.2025 | 15,08 | 15,44 | 15,03 | 15,36 | 1,45% | 81,00 |
| 15.07.2025 | 15,55 | 15,58 | 15,03 | 15,14 | -2,73% | 2,00 |
| 14.07.2025 | 15,30 | 15,56 | 15,22 | 15,56 | 0,91% | - |
| 11.07.2025 | 15,48 | 15,70 | 15,28 | 15,42 | -0,58% | - |
| 10.07.2025 | 15,72 | 15,76 | 15,50 | 15,51 | -1,59% | 230,00 |
| 09.07.2025 | 15,93 | 15,97 | 15,71 | 15,76 | -0,06% | 628,00 |
| 08.07.2025 | 15,83 | 15,87 | 15,62 | 15,77 | -0,10% | 1.814,00 |
| 07.07.2025 | 15,88 | 15,93 | 15,59 | 15,79 | 0,06% | 402,00 |
| 04.07.2025 | 15,84 | 15,87 | 15,73 | 15,78 | -0,91% | 355,00 |
| 03.07.2025 | 15,80 | 15,94 | 15,73 | 15,92 | -3,02% | 4,00 |
| 02.07.2025 | 16,38 | 16,56 | 16,28 | 16,42 | 0,64% | - |
| 01.07.2025 | 16,24 | 16,40 | 16,18 | 16,31 | 0,52% | 2.223,00 |
| 30.06.2025 | 16,23 | 16,31 | 16,14 | 16,23 | -0,12% | - |
| 27.06.2025 | 16,32 | 16,50 | 16,24 | 16,25 | -0,37% | - |
| 26.06.2025 | 16,14 | 16,49 | 16,11 | 16,31 | 1,34% | 50,00 |
| 25.06.2025 | 16,22 | 16,33 | 16,08 | 16,09 | -0,80% | 50,00 |
| 24.06.2025 | 16,20 | 16,47 | 16,17 | 16,22 | 1,41% | - |
| 23.06.2025 | 16,21 | 16,30 | 15,87 | 16,00 | -1,54% | - |
| 20.06.2025 | 15,78 | 16,39 | 15,71 | 16,25 | 3,74% | - |
| 19.06.2025 | 16,24 | 16,30 | 15,46 | 15,66 | -4,19% | - |
| 18.06.2025 | 16,60 | 16,79 | 16,27 | 16,35 | -1,24% | 28,00 |
| 17.06.2025 | 16,79 | 16,83 | 16,47 | 16,55 | -1,78% | - |
| 16.06.2025 | 16,81 | 16,93 | 16,69 | 16,85 | 0,06% | - |
| 13.06.2025 | 16,49 | 16,88 | 16,48 | 16,84 | 0,33% | 1.341,00 |
| 12.06.2025 | 16,69 | 16,88 | 16,59 | 16,79 | 0,06% | 400,00 |
| 11.06.2025 | 16,92 | 17,12 | 16,62 | 16,78 | -1,00% | 259,00 |
| 10.06.2025 | 17,14 | 17,23 | 16,88 | 16,95 | -0,99% | 19,00 |
| 09.06.2025 | 17,17 | 17,23 | 17,08 | 17,12 | -0,32% | 4,00 |
| 06.06.2025 | 17,75 | 17,77 | 17,17 | 17,17 | -3,29% | - |
| 05.06.2025 | 17,48 | 17,79 | 17,35 | 17,76 | 1,54% | 25,00 |
| 04.06.2025 | 17,21 | 17,51 | 17,19 | 17,49 | 1,83% | 104,00 |
| 03.06.2025 | 17,01 | 17,28 | 16,88 | 17,17 | 0,50% | 1,00 |
| 02.06.2025 | 16,94 | 17,09 | 16,72 | 17,09 | -0,52% | 102,00 |
| 30.05.2025 | 17,22 | 17,26 | 17,06 | 17,18 | 0,00% | - |
| 29.05.2025 | 17,28 | 17,45 | 17,18 | 17,18 | 0,56% | - |
| 28.05.2025 | 16,97 | 17,17 | 16,91 | 17,08 | 0,35% | 20,00 |
| 27.05.2025 | 17,02 | 17,08 | 16,92 | 17,02 | -0,09% | 100,00 |
| 26.05.2025 | 16,63 | 17,05 | 16,59 | 17,04 | 3,40% | 58,00 |
| 23.05.2025 | 16,60 | 17,04 | 16,24 | 16,48 | -0,84% | 793,00 |
| 22.05.2025 | 16,43 | 16,82 | 16,36 | 16,62 | 2,06% | - |
| 21.05.2025 | 16,83 | 16,94 | 16,28 | 16,28 | -3,53% | 842,00 |
| 20.05.2025 | 16,87 | 17,03 | 16,85 | 16,88 | -0,30% | 38,00 |
| 19.05.2025 | 16,78 | 16,93 | 16,66 | 16,93 | 0,42% | 1,00 |
| 16.05.2025 | 16,88 | 17,04 | 16,82 | 16,86 | -0,18% | - |
| 15.05.2025 | 17,15 | 17,18 | 16,87 | 16,89 | -1,92% | 1,00 |
| 14.05.2025 | 16,97 | 17,29 | 16,96 | 17,22 | 1,29% | - |
| 13.05.2025 | 16,97 | 17,05 | 16,76 | 17,00 | -0,26% | 300,00 |
| 12.05.2025 | 16,80 | 17,13 | 16,73 | 17,04 | 2,31% | 2.892,00 |