15,785€
0,06%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 15,88 | 15,93 | 15,59 | 15,64 | -0,86% | 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 |
| 09.05.2025 | 16,81 | 16,83 | 16,66 | 16,66 | -0,77% | - |
| 08.05.2025 | 16,66 | 16,85 | 16,64 | 16,79 | 0,81% | 401,00 |
| 07.05.2025 | 16,80 | 16,84 | 16,60 | 16,65 | -0,36% | 5.402,00 |
| 06.05.2025 | 16,58 | 16,81 | 16,58 | 16,71 | 0,75% | 10,00 |
| 05.05.2025 | 16,81 | 16,84 | 16,59 | 16,59 | -1,49% | 500,00 |
| 02.05.2025 | 16,72 | 16,86 | 16,66 | 16,84 | 0,66% | 2,00 |
| 30.04.2025 | 16,61 | 16,78 | 16,60 | 16,73 | 0,51% | - |
| 29.04.2025 | 16,51 | 16,69 | 16,50 | 16,64 | 0,54% | - |
| 28.04.2025 | 16,52 | 16,62 | 16,44 | 16,55 | -0,63% | 601,00 |
| 25.04.2025 | 16,18 | 16,72 | 16,16 | 16,66 | 3,35% | 750,00 |
| 24.04.2025 | 15,73 | 16,35 | 15,67 | 16,12 | 1,99% | 248,00 |
| 23.04.2025 | 15,75 | 15,89 | 15,65 | 15,80 | 0,93% | - |
| 22.04.2025 | 15,50 | 15,75 | 15,31 | 15,66 | 0,74% | 1,00 |
| 17.04.2025 | 15,86 | 15,92 | 15,43 | 15,54 | -0,89% | 601,00 |
| 16.04.2025 | 15,46 | 15,84 | 15,46 | 15,68 | 0,51% | 326,00 |
| 15.04.2025 | 15,45 | 15,80 | 15,44 | 15,60 | 1,13% | 403,00 |
| 14.04.2025 | 15,37 | 15,59 | 15,29 | 15,43 | 0,75% | - |
| 11.04.2025 | 15,22 | 15,41 | 15,09 | 15,31 | 0,96% | - |
| 10.04.2025 | 14,99 | 15,50 | 14,87 | 15,17 | 2,54% | - |
| 09.04.2025 | 14,81 | 15,10 | 14,49 | 14,79 | -0,80% | 761,00 |
| 08.04.2025 | 14,73 | 15,09 | 14,46 | 14,91 | 6,31% | 10,00 |
| 07.04.2025 | 15,00 | 15,11 | 13,99 | 14,03 | -8,51% | 1.053,00 |
| 04.04.2025 | 15,68 | 15,83 | 15,18 | 15,33 | -1,79% | 132,00 |
| 03.04.2025 | 15,24 | 15,63 | 15,15 | 15,61 | 1,46% | 6.154,00 |
| 02.04.2025 | 15,33 | 15,69 | 15,28 | 15,39 | -0,10% | 2.001,00 |
| 01.04.2025 | 14,96 | 15,49 | 14,94 | 15,40 | 2,77% | 3,00 |
| 31.03.2025 | 15,14 | 15,27 | 14,99 | 14,99 | -1,90% | - |
| 28.03.2025 | 15,46 | 15,59 | 15,25 | 15,28 | -1,45% | - |
| 27.03.2025 | 15,30 | 15,61 | 15,19 | 15,50 | 1,08% | 437,00 |
| 26.03.2025 | 15,43 | 15,59 | 15,23 | 15,34 | -0,71% | - |
| 25.03.2025 | 15,23 | 15,48 | 15,23 | 15,45 | 1,18% | - |
| 24.03.2025 | 15,03 | 15,43 | 15,01 | 15,27 | 2,28% | 140,00 |
| 21.03.2025 | 14,90 | 15,06 | 14,79 | 14,93 | -0,03% | - |
| 20.03.2025 | 14,94 | 15,09 | 14,79 | 14,93 | -0,30% | - |
| 19.03.2025 | 15,26 | 15,30 | 14,97 | 14,98 | -1,77% | - |
| 18.03.2025 | 15,22 | 15,55 | 15,19 | 15,25 | 0,20% | - |
| 17.03.2025 | 15,42 | 15,54 | 15,18 | 15,22 | -1,74% | 702,00 |
| 14.03.2025 | 15,24 | 15,49 | 15,13 | 15,49 | 2,35% | 133,00 |
| 13.03.2025 | 15,12 | 15,39 | 15,02 | 15,13 | 0,07% | 100,00 |
| 12.03.2025 | 15,23 | 15,47 | 15,10 | 15,12 | -0,46% | 400,00 |
| 11.03.2025 | 15,25 | 15,30 | 15,08 | 15,19 | 0,63% | 420,00 |
| 10.03.2025 | 15,07 | 15,20 | 14,90 | 15,10 | 0,03% | - |
| 07.03.2025 | 15,27 | 15,35 | 15,03 | 15,09 | -1,37% | - |
| 06.03.2025 | 15,36 | 15,38 | 15,12 | 15,30 | 0,03% | - |
| 05.03.2025 | 15,15 | 15,36 | 14,97 | 15,30 | 1,32% | 50,00 |
| 04.03.2025 | 15,01 | 15,20 | 14,82 | 15,10 | 0,57% | 80,00 |
| 03.03.2025 | 14,89 | 15,18 | 14,75 | 15,01 | 1,38% | 651,00 |
| 28.02.2025 | 14,44 | 14,88 | 14,37 | 14,81 | 2,07% | 20,00 |
| 27.02.2025 | 14,37 | 14,62 | 14,32 | 14,51 | 0,21% | 1.922,00 |
| 26.02.2025 | 14,74 | 14,75 | 14,45 | 14,48 | -1,53% | 278,00 |
| 25.02.2025 | 14,83 | 14,94 | 14,70 | 14,70 | -0,78% | 112,00 |
| 24.02.2025 | 15,08 | 15,10 | 14,80 | 14,82 | -0,80% | - |
| 21.02.2025 | 14,98 | 15,02 | 14,87 | 14,94 | -0,17% | 2,00 |
| 20.02.2025 | 14,97 | 15,05 | 14,80 | 14,96 | 0,03% | 200,00 |
| 19.02.2025 | 15,04 | 15,15 | 14,88 | 14,96 | -0,60% | 100,00 |
| 18.02.2025 | 14,83 | 15,06 | 14,73 | 15,05 | 1,35% | - |
| 17.02.2025 | 14,78 | 15,13 | 14,75 | 14,85 | 0,27% | 2,00 |
| 14.02.2025 | 14,69 | 14,85 | 14,44 | 14,81 | 0,99% | 450,00 |
| 13.02.2025 | 14,43 | 14,72 | 14,37 | 14,66 | 1,98% | 140,00 |