26,147$
0,54%
Echtzeit-Aktienkurs Magyar Telekom Telecommunications PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Magyar Telekom Telecommunications PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 25,75 | 26,22 | 25,75 | 26,02 | -0,74% | - |
| 02.07.2025 | 25,99 | 26,31 | 25,99 | 26,22 | 0,59% | - |
| 01.07.2025 | 26,31 | 26,48 | 26,06 | 26,06 | -0,39% | - |
| 30.06.2025 | 26,25 | 26,25 | 26,12 | 26,17 | 1,00% | - |
| 27.06.2025 | 26,49 | 26,58 | 25,81 | 25,91 | -1,20% | - |
| 26.06.2025 | 26,46 | 26,46 | 26,12 | 26,22 | 1,92% | - |
| 25.06.2025 | 26,22 | 26,22 | 25,73 | 25,73 | -0,85% | - |
| 24.06.2025 | 26,19 | 26,19 | 25,87 | 25,95 | 0,10% | - |
| 23.06.2025 | 25,91 | 25,96 | 25,61 | 25,92 | -0,32% | - |
| 20.06.2025 | 25,90 | 26,02 | 25,63 | 26,01 | 1,87% | - |
| 18.06.2025 | 25,40 | 25,65 | 25,39 | 25,53 | 0,04% | - |
| 17.06.2025 | 25,55 | 25,86 | 25,46 | 25,52 | -1,06% | - |
| 16.06.2025 | 25,98 | 26,10 | 25,74 | 25,79 | -0,34% | - |
| 13.06.2025 | 23,72 | 25,88 | 23,72 | 25,88 | 3,53% | - |
| 12.06.2025 | 25,39 | 25,39 | 24,89 | 25,00 | -0,90% | - |
| 11.06.2025 | 25,43 | 25,45 | 25,14 | 25,22 | 0,56% | - |
| 10.06.2025 | 25,10 | 25,38 | 24,94 | 25,08 | 0,34% | - |
| 09.06.2025 | 24,77 | 25,16 | 24,55 | 25,00 | -0,22% | - |
| 06.06.2025 | 24,81 | 25,14 | 24,81 | 25,05 | -0,24% | - |
| 05.06.2025 | 25,14 | 25,23 | 25,08 | 25,11 | 1,07% | - |
| 04.06.2025 | 24,75 | 25,13 | 24,73 | 24,85 | 0,37% | - |
| 03.06.2025 | 24,35 | 24,77 | 24,35 | 24,75 | -0,64% | - |
| 02.06.2025 | 24,57 | 24,97 | 24,57 | 24,91 | 0,42% | - |
| 30.05.2025 | 24,65 | 25,05 | 24,65 | 24,81 | 1,03% | - |
| 29.05.2025 | 24,64 | 24,72 | 24,51 | 24,56 | -2,28% | - |
| 28.05.2025 | 25,11 | 25,36 | 24,76 | 25,13 | 0,95% | - |
| 27.05.2025 | 24,85 | 25,00 | 24,79 | 24,89 | 1,67% | - |
| 23.05.2025 | 24,19 | 24,49 | 24,19 | 24,49 | -1,13% | - |
| 22.05.2025 | 24,49 | 24,93 | 24,49 | 24,76 | -1,28% | - |
| 21.05.2025 | 24,86 | 25,17 | 24,81 | 25,09 | -0,04% | - |
| 20.05.2025 | 24,58 | 25,10 | 24,58 | 25,10 | 2,35% | - |
| 19.05.2025 | 24,37 | 24,86 | 24,31 | 24,52 | -0,27% | - |
| 16.05.2025 | 23,94 | 24,59 | 23,94 | 24,59 | 2,02% | - |
| 15.05.2025 | 23,73 | 24,10 | 23,73 | 24,10 | 0,84% | - |
| 14.05.2025 | 23,54 | 24,03 | 23,54 | 23,90 | 3,08% | - |
| 13.05.2025 | 22,27 | 23,18 | 22,27 | 23,18 | 2,00% | - |
| 12.05.2025 | 22,52 | 23,09 | 22,52 | 22,73 | -1,87% | - |
| 09.05.2025 | 22,79 | 23,21 | 22,79 | 23,16 | -2,50% | - |
| 08.05.2025 | 23,72 | 23,79 | 23,72 | 23,76 | 0,13% | - |
| 07.05.2025 | 23,78 | 24,08 | 23,71 | 23,73 | -0,20% | - |
| 06.05.2025 | 23,71 | 24,06 | 23,62 | 23,77 | -0,53% | - |
| 05.05.2025 | 23,92 | 24,16 | 23,90 | 23,90 | 1,92% | - |
| 02.05.2025 | 23,56 | 23,59 | 23,45 | 23,45 | -0,73% | - |
| 30.04.2025 | 23,38 | 23,74 | 23,25 | 23,62 | -0,63% | - |
| 29.04.2025 | 23,94 | 24,22 | 23,63 | 23,77 | -2,00% | - |
| 28.04.2025 | 23,61 | 24,27 | 23,61 | 24,26 | 2,26% | - |
| 25.04.2025 | 23,42 | 23,72 | 23,42 | 23,72 | 0,59% | - |
| 24.04.2025 | 22,98 | 23,62 | 22,98 | 23,58 | 2,82% | - |
| 23.04.2025 | 23,04 | 23,83 | 22,85 | 22,93 | -1,17% | - |
| 22.04.2025 | 23,50 | 23,50 | 23,19 | 23,21 | 1,82% | - |
| 17.04.2025 | 22,31 | 22,79 | 22,31 | 22,79 | 2,55% | - |
| 16.04.2025 | 22,39 | 22,80 | 22,22 | 22,22 | -1,42% | - |
| 15.04.2025 | 22,49 | 22,79 | 22,47 | 22,54 | 0,74% | - |
| 14.04.2025 | 22,18 | 22,63 | 22,18 | 22,38 | 0,59% | - |
| 11.04.2025 | 21,65 | 22,25 | 21,55 | 22,25 | 4,17% | - |
| 10.04.2025 | 21,07 | 21,53 | 21,07 | 21,36 | 5,00% | - |
| 09.04.2025 | 20,24 | 20,67 | 20,03 | 20,34 | -3,82% | - |
| 08.04.2025 | 20,96 | 21,32 | 20,96 | 21,15 | 7,83% | - |
| 07.04.2025 | 19,44 | 20,02 | 19,43 | 19,61 | -3,40% | - |
| 04.04.2025 | 20,12 | 20,71 | 19,89 | 20,30 | -3,04% | - |
| 03.04.2025 | 20,61 | 21,08 | 20,57 | 20,94 | -3,21% | - |
| 02.04.2025 | 21,24 | 21,81 | 21,15 | 21,63 | 2,28% | - |
| 01.04.2025 | 20,68 | 21,29 | 20,68 | 21,15 | -1,84% | - |
| 31.03.2025 | 21,92 | 21,92 | 21,51 | 21,55 | -7,95% | - |
| 28.03.2025 | 23,17 | 23,59 | 23,16 | 23,41 | -0,18% | - |
| 27.03.2025 | 23,18 | 23,67 | 23,18 | 23,45 | 0,00% | - |
| 26.03.2025 | 23,20 | 23,70 | 23,19 | 23,45 | -1,69% | - |
| 25.03.2025 | 23,80 | 23,90 | 23,78 | 23,85 | 0,17% | - |
| 24.03.2025 | 23,40 | 23,81 | 23,27 | 23,81 | -1,54% | - |
| 21.03.2025 | 35,11 | 35,11 | 23,72 | 24,18 | 1,62% | - |
| 20.03.2025 | 23,99 | 24,00 | 23,80 | 23,80 | 1,22% | - |
| 19.03.2025 | 23,32 | 23,58 | 23,21 | 23,51 | 0,88% | - |
| 18.03.2025 | 23,05 | 23,69 | 23,04 | 23,31 | -0,11% | - |
| 17.03.2025 | 23,28 | 23,78 | 23,28 | 23,34 | 1,69% | - |
| 14.03.2025 | 22,91 | 23,42 | 22,91 | 22,95 | 3,92% | - |
| 13.03.2025 | 21,87 | 22,33 | 21,85 | 22,08 | 0,50% | - |
| 12.03.2025 | 21,77 | 22,16 | 21,73 | 21,97 | 0,71% | - |
| 11.03.2025 | 22,02 | 22,10 | 21,82 | 21,82 | 0,43% | - |
| 10.03.2025 | 22,21 | 22,36 | 21,72 | 21,72 | -3,34% | - |
| 07.03.2025 | 22,57 | 22,83 | 22,45 | 22,47 | 2,10% | - |
| 06.03.2025 | 22,28 | 22,71 | 21,92 | 22,01 | -2,22% | - |
| 05.03.2025 | 22,41 | 22,69 | 22,41 | 22,51 | 4,56% | - |
| 04.03.2025 | 21,79 | 22,09 | 21,37 | 21,53 | -1,71% | - |
| 03.03.2025 | 21,77 | 22,24 | 21,77 | 21,90 | 5,69% | - |
| 28.02.2025 | 20,86 | 21,14 | 20,73 | 20,73 | -0,07% | - |
| 27.02.2025 | 20,79 | 21,00 | 20,68 | 20,74 | -1,68% | - |
| 26.02.2025 | 20,29 | 21,35 | 20,22 | 21,09 | 10,72% | - |
| 25.02.2025 | 19,20 | 19,24 | 19,04 | 19,05 | -0,97% | - |
| 24.02.2025 | 19,20 | 19,39 | 19,20 | 19,24 | 0,43% | - |
| 21.02.2025 | 18,50 | 19,19 | 18,50 | 19,16 | 2,08% | - |
| 20.02.2025 | 18,48 | 18,81 | 18,48 | 18,76 | 0,39% | - |
| 19.02.2025 | 18,57 | 18,88 | 18,57 | 18,69 | -0,66% | - |
| 18.02.2025 | 18,53 | 18,85 | 18,53 | 18,82 | 0,03% | - |
| 17.02.2025 | 18,81 | 18,81 | 18,81 | 18,81 | -0,02% | - |
| 14.02.2025 | 18,59 | 18,91 | 18,59 | 18,81 | 3,20% | - |
| 13.02.2025 | 18,28 | 18,43 | 18,08 | 18,23 | -0,23% | - |
| 12.02.2025 | 18,23 | 18,36 | 18,06 | 18,27 | 0,61% | - |
| 11.02.2025 | 18,04 | 18,18 | 17,89 | 18,16 | 1,14% | - |
| 10.02.2025 | 17,87 | 18,05 | 17,87 | 17,96 | -0,22% | - |
| 07.02.2025 | 17,93 | 18,27 | 17,91 | 18,00 | -0,58% | - |