22,200€
Echtzeit-Aktienkurs Magyar Telekom Telecommunications PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Magyar Telekom Telecommunications PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 03.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 02.07.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | 250,00 |
| 01.07.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 30.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 27.06.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 26.06.2025 | 22,20 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 25.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 24.06.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 1,85% | - |
| 23.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 20.06.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 2,78% | - |
| 19.06.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -2,70% | - |
| 18.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 17.06.2025 | 22,20 | 22,20 | 21,80 | 21,80 | 0,00% | - |
| 16.06.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -2,68% | - |
| 13.06.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 5,66% | - |
| 12.06.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 11.06.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 10.06.2025 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | 2,00 |
| 09.06.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 06.06.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 05.06.2025 | 21,60 | 21,80 | 21,60 | 21,60 | 1,89% | 50,00 |
| 04.06.2025 | 22,00 | 22,00 | 21,20 | 21,20 | -0,93% | - |
| 03.06.2025 | 22,00 | 22,00 | 21,40 | 21,40 | -0,93% | - |
| 02.06.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | - |
| 30.05.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | - |
| 29.05.2025 | 22,00 | 22,00 | 21,00 | 21,00 | -3,67% | - |
| 28.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 27.05.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 26.05.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 140,00 |
| 23.05.2025 | 22,20 | 22,20 | 21,00 | 21,00 | -1,87% | - |
| 22.05.2025 | 22,40 | 22,40 | 21,40 | 21,40 | -1,83% | - |
| 21.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 20.05.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 3,74% | - |
| 19.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 16.05.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 3,85% | - |
| 15.05.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 14.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 13.05.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 12.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 09.05.2025 | 21,00 | 21,00 | 20,00 | 20,00 | -1,96% | - |
| 08.05.2025 | 20,80 | 20,80 | 20,40 | 20,40 | 0,99% | - |
| 07.05.2025 | 20,80 | 21,20 | 20,20 | 20,20 | 0,00% | 120,00 |
| 06.05.2025 | 21,00 | 21,00 | 20,20 | 20,20 | -1,94% | - |
| 05.05.2025 | 21,00 | 21,00 | 20,60 | 20,60 | 4,04% | - |
| 02.05.2025 | 21,00 | 21,00 | 19,80 | 19,80 | -2,94% | - |
| 30.04.2025 | 21,40 | 21,40 | 20,40 | 20,40 | -3,77% | 78,00 |
| 29.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 28.04.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 1,92% | - |
| 25.04.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 24.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 5,10% | - |
| 23.04.2025 | 20,00 | 20,00 | 19,60 | 19,60 | 1,03% | - |
| 22.04.2025 | 19,30 | 19,40 | 19,30 | 19,40 | -1,02% | - |
| 17.04.2025 | 19,80 | 19,80 | 19,60 | 19,60 | 2,62% | - |
| 16.04.2025 | 19,70 | 19,70 | 19,10 | 19,10 | -1,04% | - |
| 15.04.2025 | 19,70 | 19,70 | 19,30 | 19,30 | 1,05% | - |
| 14.04.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 1,06% | - |
| 11.04.2025 | 19,50 | 19,50 | 18,90 | 18,90 | 2,16% | - |
| 10.04.2025 | 19,90 | 19,90 | 18,50 | 18,50 | -7,04% | - |
| 09.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 8,15% | - |
| 08.04.2025 | 18,70 | 18,70 | 18,40 | 18,40 | 8,24% | - |
| 07.04.2025 | 17,90 | 17,90 | 17,00 | 17,00 | -3,41% | - |
| 04.04.2025 | 19,20 | 19,20 | 17,60 | 17,60 | -5,38% | - |
| 03.04.2025 | 19,70 | 19,70 | 18,60 | 18,60 | -3,12% | 100,00 |
| 02.04.2025 | 19,80 | 19,80 | 19,20 | 19,20 | 0,00% | - |
| 01.04.2025 | 19,90 | 19,90 | 19,20 | 19,20 | -2,54% | - |
| 31.03.2025 | 21,40 | 21,40 | 19,70 | 19,70 | -7,94% | - |
| 28.03.2025 | 22,20 | 22,20 | 21,40 | 21,40 | 1,90% | - |
| 27.03.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -0,94% | - |
| 26.03.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 25.03.2025 | 22,20 | 22,20 | 21,60 | 21,60 | -0,92% | - |
| 24.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 21.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 20.03.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | - |
| 19.03.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | - |
| 18.03.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 17.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 14.03.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 5,53% | - |
| 13.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 12.03.2025 | 19,90 | 19,90 | 19,60 | 19,60 | 1,03% | - |
| 11.03.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -0,51% | - |
| 10.03.2025 | 20,60 | 20,60 | 19,50 | 19,50 | -3,47% | - |
| 07.03.2025 | 20,60 | 20,60 | 20,20 | 20,20 | 0,00% | - |
| 06.03.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 05.03.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 04.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 03.03.2025 | 19,90 | 20,60 | 19,80 | 20,60 | 5,64% | 50,00 |
| 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% | - |