19,760€
0,38%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 19,74 | 19,75 | 19,74 | 19,74 | 0,28% | - |
| 13.08.2026 | 19,67 | 19,78 | 19,63 | 19,69 | -0,40% | - |
| 12.08.2026 | 19,65 | 19,92 | 19,62 | 19,77 | 1,38% | 280,00 |
| 11.08.2026 | 19,52 | 19,75 | 19,46 | 19,50 | 0,28% | - |
| 10.08.2026 | 19,57 | 19,83 | 19,44 | 19,44 | -0,28% | 160,00 |
| 07.08.2026 | 19,52 | 19,66 | 19,46 | 19,50 | -1,47% | 319,00 |
| 06.08.2026 | 19,65 | 19,93 | 19,63 | 19,79 | 0,64% | - |
| 05.08.2026 | 20,30 | 20,30 | 19,66 | 19,66 | -2,38% | 112,00 |
| 04.08.2026 | 20,11 | 20,17 | 20,09 | 20,14 | -0,05% | - |
| 03.08.2026 | 20,17 | 20,21 | 20,15 | 20,15 | 1,03% | - |
| 31.07.2026 | 20,24 | 20,32 | 19,91 | 19,95 | -0,30% | - |
| 30.07.2026 | 20,05 | 20,05 | 19,97 | 20,01 | 1,19% | - |
| 29.07.2026 | 19,89 | 19,95 | 19,77 | 19,77 | -0,58% | 1,00 |
| 28.07.2026 | 19,80 | 19,93 | 19,78 | 19,89 | -1,80% | - |
| 27.07.2026 | 20,21 | 20,27 | 20,19 | 20,25 | 2,07% | - |
| 24.07.2026 | 19,57 | 19,85 | 19,52 | 19,84 | 0,48% | 335,00 |
| 23.07.2026 | 19,75 | 19,90 | 19,60 | 19,75 | -0,15% | - |
| 22.07.2026 | 19,77 | 19,80 | 19,77 | 19,78 | -0,45% | - |
| 21.07.2026 | 19,47 | 19,87 | 19,45 | 19,87 | 2,45% | - |
| 20.07.2026 | 19,68 | 19,72 | 19,29 | 19,39 | -1,45% | 182,00 |
| 17.07.2026 | 19,65 | 19,71 | 19,62 | 19,68 | 0,46% | - |
| 16.07.2026 | 19,57 | 19,62 | 19,55 | 19,59 | -0,38% | - |
| 15.07.2026 | 19,74 | 19,85 | 19,57 | 19,66 | 1,79% | 2,00 |
| 14.07.2026 | 19,49 | 19,51 | 19,29 | 19,32 | -0,54% | - |
| 13.07.2026 | 19,35 | 19,61 | 19,33 | 19,42 | 1,07% | 255,00 |
| 10.07.2026 | 18,89 | 19,55 | 18,87 | 19,22 | 0,23% | 320,00 |
| 09.07.2026 | 19,18 | 19,29 | 18,91 | 19,17 | 0,05% | 576,00 |
| 08.07.2026 | 19,41 | 19,49 | 18,81 | 19,16 | -1,41% | 663,00 |
| 07.07.2026 | 19,41 | 19,53 | 19,38 | 19,44 | -0,13% | - |
| 06.07.2026 | 19,46 | 19,47 | 19,44 | 19,46 | 0,18% | - |
| 03.07.2026 | 18,88 | 19,56 | 18,78 | 19,43 | 4,04% | 826,00 |
| 02.07.2026 | 18,72 | 18,73 | 18,67 | 18,67 | -0,35% | - |
| 01.07.2026 | 18,79 | 18,80 | 18,57 | 18,74 | -2,95% | 51,00 |
| 30.06.2026 | 19,79 | 19,83 | 19,29 | 19,31 | -1,63% | 475,00 |
| 29.06.2026 | 19,95 | 20,14 | 19,58 | 19,63 | 1,03% | 432,00 |
| 26.06.2026 | 19,34 | 19,44 | 19,34 | 19,43 | 0,31% | - |
| 25.06.2026 | 19,34 | 19,38 | 19,31 | 19,37 | 1,76% | - |
| 24.06.2026 | 19,03 | 19,12 | 18,85 | 19,03 | 0,58% | - |
| 23.06.2026 | 18,82 | 18,99 | 18,74 | 18,92 | -1,02% | - |
| 22.06.2026 | 19,21 | 19,28 | 19,05 | 19,12 | 0,16% | 8,00 |
| 19.06.2026 | 19,01 | 19,15 | 18,93 | 19,09 | 0,00% | - |
| 18.06.2026 | 19,33 | 19,47 | 19,03 | 19,09 | -1,01% | 134,00 |
| 17.06.2026 | 19,56 | 19,64 | 19,25 | 19,28 | -0,75% | 100,00 |
| 16.06.2026 | 19,32 | 19,45 | 19,26 | 19,43 | 0,60% | 2,00 |
| 15.06.2026 | 19,51 | 19,57 | 19,20 | 19,31 | -0,75% | - |
| 12.06.2026 | 19,00 | 19,46 | 18,94 | 19,46 | 3,13% | 180,00 |
| 11.06.2026 | 18,62 | 19,06 | 18,58 | 18,87 | 1,02% | - |
| 10.06.2026 | 18,09 | 18,68 | 18,04 | 18,68 | 2,58% | - |
| 09.06.2026 | 18,15 | 18,35 | 18,11 | 18,21 | 0,25% | - |
| 08.06.2026 | 18,10 | 18,23 | 17,95 | 18,16 | -0,22% | 3,00 |
| 05.06.2026 | 18,13 | 18,21 | 18,07 | 18,20 | 0,03% | - |
| 04.06.2026 | 18,14 | 18,27 | 18,14 | 18,20 | 0,30% | - |
| 03.06.2026 | 18,18 | 18,18 | 18,14 | 18,14 | -0,38% | - |
| 02.06.2026 | 18,54 | 18,65 | 17,97 | 18,21 | -1,75% | - |
| 01.06.2026 | 18,41 | 18,60 | 18,34 | 18,54 | 1,06% | 136,00 |
| 29.05.2026 | 18,44 | 18,48 | 18,34 | 18,34 | -0,57% | - |
| 28.05.2026 | 18,40 | 18,46 | 18,38 | 18,45 | -0,11% | - |
| 27.05.2026 | 18,55 | 18,61 | 18,39 | 18,47 | -0,49% | 6,00 |
| 26.05.2026 | 18,58 | 18,62 | 18,53 | 18,56 | -0,46% | - |
| 25.05.2026 | 18,92 | 18,95 | 18,49 | 18,64 | -0,80% | - |
| 21.05.2026 | 18,79 | 18,79 | 18,79 | 18,79 | 0,27% | 16,00 |
| 20.05.2026 | 18,63 | 18,74 | 18,63 | 18,74 | -0,16% | 207,00 |
| 19.05.2026 | 18,25 | 18,77 | 18,25 | 18,77 | 2,91% | 86,00 |
| 18.05.2026 | 18,59 | 18,59 | 18,24 | 18,24 | -1,41% | 240,00 |
| 15.05.2026 | 18,39 | 18,50 | 18,39 | 18,50 | 0,54% | 382,00 |
| 14.05.2026 | 18,37 | 18,40 | 18,37 | 18,40 | 0,00% | 462,00 |
| 13.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 170,00 |
| 12.05.2026 | 18,23 | 18,40 | 18,19 | 18,40 | 1,60% | 732,00 |
| 08.05.2026 | 18,03 | 18,11 | 17,95 | 18,11 | -1,47% | 178,00 |
| 07.05.2026 | 18,68 | 18,68 | 18,38 | 18,38 | -0,86% | 651,00 |
| 06.05.2026 | 18,48 | 18,64 | 18,48 | 18,54 | 2,37% | 109,00 |
| 05.05.2026 | 18,11 | 18,11 | 18,11 | 18,11 | 0,89% | 1,00 |
| 04.05.2026 | 18,42 | 18,42 | 17,95 | 17,95 | -0,61% | 547,00 |
| 30.04.2026 | 18,00 | 18,06 | 18,00 | 18,06 | -0,99% | 90,00 |
| 28.04.2026 | 18,43 | 18,43 | 18,16 | 18,24 | 0,00% | 264,00 |
| 27.04.2026 | 18,28 | 18,28 | 18,24 | 18,24 | -0,82% | 49,00 |
| 24.04.2026 | 18,39 | 18,39 | 18,39 | 18,39 | 0,05% | 56,00 |
| 23.04.2026 | 18,05 | 18,38 | 18,05 | 18,38 | -0,27% | 64,00 |
| 22.04.2026 | 18,53 | 18,53 | 18,31 | 18,43 | 0,88% | 249,00 |
| 21.04.2026 | 18,13 | 18,27 | 18,10 | 18,27 | 1,50% | 605,00 |
| 17.04.2026 | 18,05 | 18,20 | 17,92 | 18,00 | -0,28% | 321,00 |
| 16.04.2026 | 18,17 | 18,17 | 18,05 | 18,05 | 0,00% | 347,00 |
| 15.04.2026 | 18,03 | 18,05 | 18,03 | 18,05 | 0,73% | 143,00 |
| 14.04.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 0,96% | 105,00 |
| 13.04.2026 | 17,76 | 17,76 | 17,60 | 17,75 | -0,62% | 190,00 |
| 10.04.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 0,96% | 1,00 |
| 09.04.2026 | 17,63 | 17,69 | 17,57 | 17,69 | -1,72% | 280,00 |
| 08.04.2026 | 18,03 | 18,05 | 18,00 | 18,00 | 3,21% | 235,00 |
| 07.04.2026 | 17,40 | 17,57 | 17,33 | 17,44 | 2,59% | 222,00 |
| 02.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,06% | 70,00 |
| 01.04.2026 | 16,41 | 16,99 | 16,41 | 16,99 | 3,41% | 200,00 |
| 31.03.2026 | 16,43 | 16,43 | 16,43 | 16,43 | -1,73% | 10,00 |
| 30.03.2026 | 16,50 | 16,72 | 16,50 | 16,72 | 1,95% | 458,00 |
| 27.03.2026 | 16,55 | 16,55 | 16,40 | 16,40 | -0,85% | 244,00 |
| 26.03.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -0,36% | 30,00 |
| 25.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,54% | 65,00 |
| 24.03.2026 | 16,69 | 16,69 | 16,69 | 16,69 | 3,02% | 150,00 |
| 23.03.2026 | 16,36 | 16,36 | 16,20 | 16,20 | -2,70% | 449,00 |
| 19.03.2026 | 17,07 | 17,07 | 16,21 | 16,65 | -3,03% | 1.586,00 |
| 18.03.2026 | 17,43 | 17,43 | 17,17 | 17,17 | -0,46% | 35,00 |