16,925€
1,84%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 0,72% | - |
| 13.02.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 1,28% | - |
| 12.02.2026 | 16,41 | 16,41 | 16,41 | 16,41 | 1,55% | - |
| 11.02.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 0,81% | - |
| 10.02.2026 | 16,03 | 16,03 | 16,03 | 16,03 | -0,50% | - |
| 09.02.2026 | 16,11 | 16,11 | 16,11 | 16,11 | 0,50% | - |
| 06.02.2026 | 16,03 | 16,03 | 16,03 | 16,03 | -1,17% | - |
| 05.02.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 1,69% | - |
| 04.02.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -0,13% | - |
| 03.02.2026 | 15,97 | 15,97 | 15,97 | 15,97 | 2,77% | - |
| 02.02.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -0,64% | - |
| 30.01.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -0,38% | - |
| 29.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,83% | - |
| 28.01.2026 | 15,57 | 15,57 | 15,57 | 15,57 | -3,89% | - |
| 27.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,25% | - |
| 26.01.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 0,50% | - |
| 23.01.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -3,07% | - |
| 22.01.2026 | 15,97 | 16,59 | 15,97 | 16,59 | 3,30% | 55,00 |
| 21.01.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -1,11% | - |
| 20.01.2026 | 16,24 | 16,24 | 16,24 | 16,24 | -0,06% | - |
| 19.01.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -2,93% | - |
| 16.01.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 2,32% | - |
| 15.01.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -1,51% | - |
| 14.01.2026 | 16,61 | 16,61 | 16,61 | 16,61 | -0,18% | - |
| 13.01.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -0,60% | - |
| 12.01.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 0,00% | - |
| 09.01.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 0,54% | - |
| 08.01.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 0,91% | - |
| 07.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,36% | - |
| 06.01.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 0,00% | - |
| 05.01.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -0,36% | 1,00 |
| 02.01.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -0,30% | - |
| 30.12.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 0,00% | - |
| 29.12.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 0,24% | - |
| 23.12.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 0,91% | - |
| 22.12.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,66% | - |
| 19.12.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 0,24% | - |
| 18.12.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -0,90% | - |
| 17.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,65% | - |
| 16.12.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -0,71% | - |
| 15.12.2025 | 16,93 | 16,93 | 16,93 | 16,93 | -0,24% | - |
| 12.12.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 0,24% | - |
| 11.12.2025 | 16,93 | 16,93 | 16,93 | 16,93 | -0,12% | - |
| 10.12.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -0,76% | - |
| 09.12.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -3,61% | - |
| 08.12.2025 | 17,16 | 17,72 | 17,16 | 17,72 | 3,57% | 180,00 |
| 05.12.2025 | 17,11 | 17,11 | 17,11 | 17,11 | -0,29% | - |
| 04.12.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -1,94% | - |
| 03.12.2025 | 17,25 | 17,50 | 17,25 | 17,50 | 2,64% | 3,00 |
| 02.12.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 1,25% | - |
| 01.12.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -1,41% | - |
| 28.11.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -0,12% | - |
| 27.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,29% | - |
| 26.11.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,76% | - |
| 25.11.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 0,89% | - |
| 24.11.2025 | 16,87 | 16,87 | 16,87 | 16,87 | 0,18% | - |
| 21.11.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 2,31% | - |
| 20.11.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -0,24% | - |
| 19.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,12% | - |
| 18.11.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 0,61% | - |
| 17.11.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 1,36% | - |
| 14.11.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -3,06% | - |
| 13.11.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 1,71% | - |
| 12.11.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 1,42% | - |
| 11.11.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,12% | - |
| 10.11.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,88% | 150,00 |
| 07.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,56% | - |
| 06.11.2025 | 16,09 | 16,09 | 16,09 | 16,09 | -1,35% | - |
| 05.11.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 1,68% | - |
| 04.11.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -2,96% | - |
| 03.11.2025 | 16,07 | 16,53 | 16,07 | 16,53 | 2,29% | 5,00 |
| 31.10.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,69% | - |
| 30.10.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 1,65% | - |
| 29.10.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 0,13% | - |
| 28.10.2025 | 15,77 | 15,77 | 15,77 | 15,77 | 0,00% | - |
| 27.10.2025 | 15,77 | 15,77 | 15,77 | 15,77 | 0,25% | - |
| 24.10.2025 | 15,73 | 15,73 | 15,73 | 15,73 | 1,16% | - |
| 23.10.2025 | 15,58 | 15,58 | 15,55 | 15,55 | 1,77% | 650,00 |
| 22.10.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -2,18% | - |
| 21.10.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 1,49% | - |
| 20.10.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -0,71% | - |
| 17.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,13% | - |
| 16.10.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -0,51% | - |
| 15.10.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -0,45% | - |
| 14.10.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -1,20% | - |
| 13.10.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 1,87% | - |
| 10.10.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -0,77% | - |
| 09.10.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,19% | - |
| 08.10.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 0,71% | - |
| 07.10.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -1,21% | - |
| 06.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,19% | - |
| 03.10.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -1,69% | - |
| 02.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 01.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,19% | - |
| 30.09.2025 | 15,93 | 15,93 | 15,93 | 15,93 | -0,25% | - |
| 29.09.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -1,36% | - |
| 26.09.2025 | 16,19 | 16,19 | 16,19 | 16,19 | -0,31% | - |
| 25.09.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -1,22% | - |
| 24.09.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -3,01% | - |
| 23.09.2025 | 16,46 | 16,95 | 16,46 | 16,95 | 3,23% | 34,00 |