16,275€
1,21%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 16,30 | 16,30 | 16,03 | 16,30 | 1,34% | - |
| 22.08.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,19% | - |
| 21.08.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 0,25% | - |
| 20.08.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 1,52% | - |
| 19.08.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 0,44% | - |
| 18.08.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,19% | - |
| 15.08.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -1,13% | - |
| 14.08.2025 | 15,97 | 15,97 | 15,97 | 15,97 | 0,06% | - |
| 13.08.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 0,31% | - |
| 12.08.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 1,27% | - |
| 11.08.2025 | 15,71 | 15,71 | 15,71 | 15,71 | 0,83% | - |
| 08.08.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -0,45% | - |
| 07.08.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,89% | - |
| 06.08.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 1,94% | - |
| 05.08.2025 | 15,49 | 15,49 | 15,49 | 15,49 | 0,98% | - |
| 04.08.2025 | 15,34 | 15,34 | 15,34 | 15,34 | -2,11% | - |
| 01.08.2025 | 15,67 | 15,67 | 15,67 | 15,67 | -2,91% | - |
| 31.07.2025 | 15,41 | 16,14 | 15,41 | 16,14 | 4,13% | 100,00 |
| 30.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,18% | - |
| 29.07.2025 | 15,17 | 15,17 | 15,17 | 15,17 | 0,46% | - |
| 28.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,47% | - |
| 25.07.2025 | 15,03 | 15,03 | 15,03 | 15,03 | -1,18% | - |
| 24.07.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 1,06% | - |
| 23.07.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -0,13% | - |
| 22.07.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -1,50% | - |
| 21.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,26% | - |
| 18.07.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 1,60% | - |
| 17.07.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -2,34% | - |
| 16.07.2025 | 14,83 | 15,38 | 14,83 | 15,38 | 1,32% | 80,00 |
| 15.07.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 0,73% | - |
| 14.07.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -1,50% | - |
| 11.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,86% | - |
| 10.07.2025 | 15,47 | 15,75 | 15,47 | 15,75 | 1,81% | 100,00 |
| 09.07.2025 | 15,47 | 15,47 | 15,47 | 15,47 | -2,95% | - |
| 08.07.2025 | 15,39 | 15,94 | 15,39 | 15,94 | 2,25% | 700,00 |
| 07.07.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 0,39% | - |
| 04.07.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -2,27% | - |
| 03.07.2025 | 15,89 | 15,89 | 15,89 | 15,89 | -0,63% | 150,00 |
| 02.07.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 0,06% | - |
| 01.07.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -0,06% | - |
| 30.06.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -0,56% | - |
| 27.06.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 0,63% | - |
| 26.06.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -0,06% | - |
| 25.06.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -3,73% | - |
| 24.06.2025 | 15,89 | 16,61 | 15,89 | 16,61 | 4,07% | 300,00 |
| 23.06.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 1,92% | - |
| 20.06.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -2,97% | - |
| 19.06.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -2,18% | - |
| 18.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 17.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,42% | - |
| 16.06.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 1,65% | - |
| 13.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,91% | - |
| 12.06.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -4,13% | - |
| 11.06.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 1,57% | 229,00 |
| 10.06.2025 | 17,17 | 17,17 | 17,17 | 17,17 | -1,55% | - |
| 09.06.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 1,63% | - |
| 06.06.2025 | 17,44 | 17,44 | 17,16 | 17,16 | -1,27% | 170,00 |
| 05.06.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 0,75% | - |
| 04.06.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 2,19% | - |
| 03.06.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 0,84% | - |
| 02.06.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -2,33% | - |
| 30.05.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 0,23% | - |
| 29.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,50% | - |
| 28.05.2025 | 16,95 | 17,36 | 16,95 | 17,36 | 2,24% | 20,00 |
| 27.05.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 1,98% | - |
| 26.05.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 0,00% | - |
| 23.05.2025 | 16,57 | 16,65 | 16,57 | 16,65 | 2,78% | 240,00 |
| 22.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,64% | - |
| 21.05.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -0,54% | - |
| 20.05.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 0,90% | - |
| 19.05.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -0,60% | - |
| 16.05.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -1,01% | - |
| 15.05.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
| 14.05.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -0,47% | - |
| 13.05.2025 | 16,93 | 16,93 | 16,93 | 16,93 | 1,93% | - |
| 12.05.2025 | 16,61 | 16,61 | 16,61 | 16,61 | -0,30% | - |
| 09.05.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 0,00% | - |
| 08.05.2025 | 16,70 | 16,70 | 16,66 | 16,66 | 0,18% | 100,00 |
| 07.05.2025 | 16,63 | 16,63 | 16,63 | 16,63 | -1,95% | - |
| 06.05.2025 | 16,56 | 16,96 | 16,56 | 16,96 | 2,23% | 10,00 |
| 05.05.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 0,67% | - |
| 02.05.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 0,18% | - |
| 30.04.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,43% | - |
| 29.04.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -0,30% | - |
| 28.04.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 1,67% | - |
| 25.04.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 3,26% | - |
| 24.04.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,45% | - |
| 23.04.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 1,75% | - |
| 22.04.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -0,90% | - |
| 17.04.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 1,17% | - |
| 16.04.2025 | 15,41 | 15,41 | 15,41 | 15,41 | -0,39% | - |
| 15.04.2025 | 15,18 | 15,47 | 15,18 | 15,47 | 1,98% | 326,00 |
| 14.04.2025 | 15,17 | 15,17 | 15,17 | 15,17 | 1,81% | - |
| 11.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,00% | - |
| 10.04.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 4,08% | - |
| 09.04.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -3,21% | - |
| 08.04.2025 | 14,34 | 14,94 | 14,34 | 14,94 | 3,03% | 200,00 |
| 07.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -7,53% | - |
| 04.04.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 1,95% | - |
| 03.04.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 2,33% | - |