19,625€
0,64%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,86% | - |
| 28.09.2026 | 19,56 | 19,67 | 19,56 | 19,67 | 3,91% | 18,00 |
| 25.09.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -4,35% | - |
| 24.09.2026 | 19,08 | 19,79 | 19,08 | 19,79 | 2,06% | 1.000,00 |
| 23.09.2026 | 19,39 | 19,39 | 19,39 | 19,39 | 0,83% | - |
| 22.09.2026 | 19,23 | 19,23 | 19,23 | 19,23 | -0,16% | - |
| 21.09.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -1,23% | - |
| 18.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,10% | - |
| 17.09.2026 | 19,48 | 19,48 | 19,48 | 19,48 | -0,15% | - |
| 16.09.2026 | 19,51 | 19,51 | 19,51 | 19,51 | 0,15% | - |
| 15.09.2026 | 19,48 | 19,48 | 19,48 | 19,48 | 0,78% | - |
| 14.09.2026 | 19,33 | 19,33 | 19,33 | 19,33 | -0,57% | - |
| 11.09.2026 | 19,44 | 19,44 | 19,44 | 19,44 | -4,33% | - |
| 10.09.2026 | 19,72 | 20,32 | 19,72 | 20,32 | 4,74% | 5,00 |
| 09.09.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 08.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,10% | - |
| 07.09.2026 | 19,52 | 19,52 | 19,52 | 19,52 | 0,10% | - |
| 04.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,78% | - |
| 03.09.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -1,28% | - |
| 02.09.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 01.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 31.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,46% | - |
| 28.08.2026 | 19,41 | 19,41 | 19,41 | 19,41 | -0,56% | - |
| 27.08.2026 | 19,52 | 19,52 | 19,52 | 19,52 | 0,10% | - |
| 26.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,05% | - |
| 25.08.2026 | 19,51 | 19,51 | 19,51 | 19,51 | -0,46% | - |
| 24.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,10% | - |
| 21.08.2026 | 19,62 | 19,62 | 19,62 | 19,62 | 0,82% | - |
| 20.08.2026 | 19,32 | 19,46 | 19,32 | 19,46 | -0,21% | 500,00 |
| 19.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 18.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,66% | - |
| 17.08.2026 | 19,63 | 19,63 | 19,63 | 19,63 | 0,67% | - |
| 14.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 13.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,05% | - |
| 12.08.2026 | 19,26 | 19,51 | 19,26 | 19,51 | -1,66% | 60,00 |
| 11.08.2026 | 19,36 | 19,84 | 19,36 | 19,84 | 1,85% | 50,00 |
| 10.08.2026 | 19,48 | 19,48 | 19,48 | 19,48 | 1,99% | - |
| 07.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,25% | - |
| 06.08.2026 | 19,54 | 19,54 | 19,54 | 19,54 | -2,30% | - |
| 05.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,38% | - |
| 04.08.2026 | 20,08 | 20,70 | 20,08 | 20,70 | 4,97% | 500,00 |
| 03.08.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -1,10% | - |
| 31.07.2026 | 19,94 | 19,94 | 19,94 | 19,94 | 1,99% | - |
| 30.07.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -0,41% | - |
| 29.07.2026 | 19,63 | 19,63 | 19,63 | 19,63 | 0,62% | - |
| 28.07.2026 | 19,51 | 19,51 | 19,51 | 19,51 | -1,06% | - |
| 27.07.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 2,60% | - |
| 24.07.2026 | 19,22 | 19,22 | 19,22 | 19,22 | -1,49% | - |
| 23.07.2026 | 19,51 | 19,51 | 19,51 | 19,51 | 1,19% | - |
| 22.07.2026 | 19,28 | 19,28 | 19,28 | 19,28 | 0,36% | - |
| 21.07.2026 | 19,21 | 19,21 | 19,21 | 19,21 | -1,49% | - |
| 20.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,45% | - |
| 17.07.2026 | 19,99 | 19,99 | 19,99 | 19,99 | 2,36% | 100,00 |
| 16.07.2026 | 19,53 | 19,53 | 19,53 | 19,53 | -0,26% | - |
| 15.07.2026 | 19,58 | 19,58 | 19,58 | 19,58 | 1,93% | - |
| 14.07.2026 | 19,21 | 19,21 | 19,21 | 19,21 | -0,16% | - |
| 13.07.2026 | 19,34 | 19,34 | 19,24 | 19,24 | 2,56% | 5,00 |
| 10.07.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -2,19% | - |
| 09.07.2026 | 18,86 | 19,18 | 18,86 | 19,18 | -0,05% | 20,00 |
| 08.07.2026 | 19,21 | 19,21 | 19,19 | 19,19 | -0,10% | 350,00 |
| 07.07.2026 | 19,21 | 19,21 | 19,21 | 19,21 | 0,00% | - |
| 06.07.2026 | 19,21 | 19,21 | 19,21 | 19,21 | 4,35% | - |
| 03.07.2026 | 18,41 | 18,41 | 18,41 | 18,41 | -0,49% | - |
| 02.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,37% | - |
| 01.07.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -7,45% | - |
| 30.06.2026 | 19,14 | 19,72 | 19,14 | 19,72 | 2,71% | 45,00 |
| 29.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,42% | - |
| 26.06.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -2,45% | - |
| 25.06.2026 | 18,82 | 19,60 | 18,82 | 19,60 | 5,21% | 30,00 |
| 24.06.2026 | 18,63 | 18,63 | 18,63 | 18,63 | 0,27% | - |
| 23.06.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -4,33% | - |
| 22.06.2026 | 18,98 | 19,42 | 18,98 | 19,42 | 4,07% | 500,00 |
| 19.06.2026 | 18,66 | 18,66 | 18,66 | 18,66 | -0,85% | - |
| 18.06.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -2,59% | - |
| 17.06.2026 | 19,06 | 19,32 | 19,06 | 19,32 | 1,68% | 250,00 |
| 16.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,16% | - |
| 15.06.2026 | 18,97 | 18,97 | 18,97 | 18,97 | 0,42% | - |
| 12.06.2026 | 18,89 | 18,89 | 18,89 | 18,89 | 2,00% | - |
| 11.06.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 2,89% | - |
| 10.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,39% | - |
| 09.06.2026 | 17,93 | 17,93 | 17,93 | 17,93 | 0,45% | - |
| 08.06.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -0,17% | - |
| 05.06.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -0,28% | - |
| 04.06.2026 | 17,93 | 17,93 | 17,93 | 17,93 | 0,00% | - |
| 03.06.2026 | 17,93 | 17,93 | 17,93 | 17,93 | -0,99% | - |
| 02.06.2026 | 18,11 | 18,11 | 18,11 | 18,11 | 0,44% | - |
| 01.06.2026 | 18,03 | 18,03 | 18,03 | 18,03 | 0,00% | - |
| 29.05.2026 | 18,03 | 18,03 | 18,03 | 18,03 | -0,99% | - |
| 28.05.2026 | 18,21 | 18,21 | 18,21 | 18,21 | -0,05% | - |
| 27.05.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -0,16% | - |
| 26.05.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -0,92% | - |
| 25.05.2026 | 18,42 | 18,42 | 18,42 | 18,42 | 0,00% | - |
| 22.05.2026 | 18,42 | 18,42 | 18,42 | 18,42 | 0,33% | - |
| 21.05.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -0,60% | - |
| 20.05.2026 | 18,47 | 18,47 | 18,47 | 18,47 | 2,04% | - |
| 19.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,58% | - |
| 18.05.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 1,98% | - |
| 15.05.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 0,94% | - |
| 14.05.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -2,43% | - |
| 13.05.2026 | 17,98 | 18,50 | 17,98 | 18,50 | 3,58% | 1.200,00 |