19,950€
3,37%
Echtzeit-Aktienkurs MAGYAR TELE.A ADR/5 UF100
Bid:
Ask:
Aktienkurse zur MAGYAR TELE.A ADR/5 UF100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,20 | 20,60 | 19,50 | 19,50 | 1,04% | 48,00 |
| 27.02.2025 | 20,00 | 20,00 | 19,30 | 19,30 | 12,21% | - |
| 26.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 25.02.2025 | 18,50 | 18,50 | 17,20 | 17,20 | -3,37% | - |
| 24.02.2025 | 18,60 | 18,70 | 17,80 | 17,80 | -2,73% | - |
| 21.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 5,78% | - |
| 20.02.2025 | 18,80 | 18,80 | 17,30 | 17,30 | 1,17% | - |
| 19.02.2025 | 18,70 | 18,70 | 17,10 | 17,10 | -0,58% | - |
| 18.02.2025 | 18,00 | 18,00 | 17,20 | 17,20 | -3,91% | - |
| 17.02.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 4,07% | - |
| 14.02.2025 | 17,50 | 17,50 | 17,20 | 17,20 | 1,18% | 60,00 |
| 13.02.2025 | 17,50 | 17,50 | 17,00 | 17,00 | -1,16% | - |
| 12.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 11.02.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -1,15% | - |
| 10.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 07.02.2025 | 17,40 | 17,40 | 17,00 | 17,00 | -1,16% | - |
| 06.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 05.02.2025 | 16,70 | 16,90 | 16,70 | 16,90 | 1,20% | - |
| 04.02.2025 | 16,90 | 16,90 | 16,70 | 16,70 | 1,21% | - |
| 03.02.2025 | 17,00 | 17,00 | 16,50 | 16,50 | -1,79% | - |
| 31.01.2025 | 17,20 | 17,20 | 16,80 | 16,80 | -4,00% | - |
| 30.01.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 0,57% | 100,00 |
| 29.01.2025 | 17,80 | 17,80 | 17,40 | 17,40 | 4,82% | - |
| 28.01.2025 | 17,20 | 17,20 | 16,60 | 16,60 | -2,35% | - |
| 27.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 24.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 23.01.2025 | 17,20 | 17,20 | 16,60 | 16,60 | -0,60% | - |
| 22.01.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 21.01.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -1,79% | - |
| 20.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | - |
| 17.01.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 3,18% | - |
| 16.01.2025 | 16,00 | 16,90 | 15,70 | 15,70 | 1,95% | 100,00 |
| 15.01.2025 | 15,60 | 15,60 | 15,40 | 15,40 | 1,99% | - |
| 14.01.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -1,95% | - |
| 13.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 10.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 09.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 08.01.2025 | 15,70 | 15,70 | 14,90 | 14,90 | -1,32% | - |
| 07.01.2025 | 15,40 | 15,40 | 15,10 | 15,10 | 0,00% | - |
| 06.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 03.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 8,28% | - |
| 02.01.2025 | 15,60 | 15,60 | 14,50 | 14,50 | -4,61% | - |
| 30.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 27.12.2024 | 15,00 | 15,00 | 14,70 | 14,70 | 2,80% | - |
| 23.12.2024 | 15,20 | 15,20 | 14,30 | 14,30 | -2,72% | 180,00 |
| 20.12.2024 | 15,00 | 15,00 | 14,70 | 14,70 | 1,38% | - |
| 19.12.2024 | 15,00 | 15,00 | 14,50 | 14,50 | -3,33% | - |
| 18.12.2024 | 15,40 | 15,40 | 15,00 | 15,00 | -0,66% | - |
| 17.12.2024 | 15,60 | 15,60 | 15,10 | 15,10 | 0,00% | - |
| 16.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -7,36% | - |
| 13.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 10,14% | - |
| 12.12.2024 | 15,50 | 15,50 | 14,80 | 14,80 | -0,67% | - |
| 11.12.2024 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | - |
| 10.12.2024 | 15,70 | 15,70 | 14,90 | 14,90 | -0,67% | - |
| 09.12.2024 | 15,60 | 15,60 | 15,00 | 15,00 | -3,85% | - |
| 06.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 05.12.2024 | 15,20 | 15,20 | 15,10 | 15,10 | 3,42% | - |
| 04.12.2024 | 14,80 | 14,80 | 14,60 | 14,60 | 2,82% | - |
| 03.12.2024 | 14,80 | 14,80 | 14,20 | 14,20 | -4,05% | - |
| 02.12.2024 | 15,20 | 15,20 | 14,80 | 14,80 | -1,99% | 403,00 |
| 29.11.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 1,34% | - |
| 28.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 27.11.2024 | 14,90 | 14,90 | 14,30 | 14,30 | 0,00% | - |
| 26.11.2024 | 15,00 | 15,00 | 14,30 | 14,30 | -3,38% | - |
| 25.11.2024 | 14,40 | 14,80 | 14,40 | 14,80 | 4,23% | 2.000,00 |
| 22.11.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -2,74% | - |
| 21.11.2024 | 14,30 | 14,60 | 14,30 | 14,60 | 5,04% | - |
| 20.11.2024 | 14,30 | 14,30 | 13,90 | 13,90 | -2,80% | - |
| 19.11.2024 | 14,70 | 14,70 | 14,30 | 14,30 | -1,38% | - |
| 18.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 15.11.2024 | 14,10 | 14,40 | 14,10 | 14,40 | 2,86% | - |
| 14.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 13.11.2024 | 14,30 | 14,60 | 14,30 | 14,60 | 4,29% | - |
| 12.11.2024 | 14,20 | 14,20 | 14,00 | 14,00 | -0,71% | - |
| 11.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 08.11.2024 | 14,20 | 14,20 | 13,80 | 13,80 | -1,43% | - |
| 07.11.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 0,72% | - |
| 06.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 05.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 04.11.2024 | 13,60 | 13,60 | 13,30 | 13,30 | 0,76% | - |
| 01.11.2024 | 13,80 | 13,80 | 13,20 | 13,20 | -2,94% | - |
| 31.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | - |
| 30.10.2024 | 13,30 | 13,30 | 13,00 | 13,00 | -0,76% | - |
| 29.10.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -0,76% | - |
| 28.10.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | - |
| 25.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 24.10.2024 | 13,30 | 13,30 | 12,90 | 12,90 | 2,38% | - |
| 23.10.2024 | 13,40 | 13,40 | 12,60 | 12,60 | -5,97% | - |
| 22.10.2024 | 13,60 | 13,60 | 13,40 | 13,40 | 2,29% | - |
| 21.10.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 18.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 17.10.2024 | 13,60 | 13,60 | 12,90 | 12,90 | -0,77% | - |
| 16.10.2024 | 12,60 | 13,00 | 12,60 | 13,00 | 2,36% | 200,00 |
| 15.10.2024 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 14.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 11.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 10.10.2024 | 12,40 | 12,80 | 12,40 | 12,80 | 2,40% | 135,00 |
| 09.10.2024 | 12,90 | 12,90 | 12,50 | 12,50 | 0,00% | - |
| 08.10.2024 | 12,90 | 12,90 | 12,50 | 12,50 | 0,81% | - |
| 07.10.2024 | 12,90 | 12,90 | 12,40 | 12,40 | -3,13% | - |