26,855$
1,23%
Echtzeit-Aktienkurs Magyar Telekom Telecommunications PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Magyar Telekom Telecommunications PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,82 | 26,88 | 26,82 | 26,86 | 1,24% | - |
| 14.10.2025 | 26,50 | 26,66 | 26,28 | 26,53 | 1,01% | - |
| 13.10.2025 | 26,50 | 26,60 | 26,26 | 26,26 | -0,14% | - |
| 09.10.2025 | 26,21 | 26,52 | 26,09 | 26,30 | -1,41% | - |
| 08.10.2025 | 26,52 | 26,75 | 26,50 | 26,67 | -0,51% | - |
| 07.10.2025 | 26,83 | 27,06 | 26,70 | 26,81 | -1,74% | - |
| 06.10.2025 | 27,52 | 27,73 | 27,29 | 27,29 | -0,48% | - |
| 02.10.2025 | 27,36 | 27,53 | 27,26 | 27,42 | 1,69% | - |
| 01.10.2025 | 27,27 | 27,27 | 26,88 | 26,96 | -0,17% | - |
| 30.09.2025 | 27,08 | 27,35 | 26,92 | 27,01 | -0,70% | - |
| 29.09.2025 | 27,00 | 27,20 | 26,96 | 27,20 | 0,60% | - |
| 25.09.2025 | 27,26 | 27,37 | 27,04 | 27,04 | 0,09% | - |
| 24.09.2025 | 27,00 | 27,46 | 26,81 | 27,01 | -1,08% | - |
| 23.09.2025 | 27,13 | 27,61 | 27,13 | 27,31 | -1,03% | - |
| 22.09.2025 | 27,56 | 27,77 | 27,56 | 27,59 | -2,82% | - |
| 18.09.2025 | 28,64 | 28,64 | 28,06 | 28,39 | -0,12% | - |
| 17.09.2025 | 28,55 | 28,55 | 28,30 | 28,43 | -0,03% | - |
| 16.09.2025 | 28,61 | 28,61 | 28,32 | 28,43 | -0,49% | - |
| 15.09.2025 | 28,76 | 28,76 | 28,21 | 28,57 | 1,94% | - |
| 11.09.2025 | 28,02 | 28,13 | 27,81 | 28,03 | -0,23% | - |
| 10.09.2025 | 27,06 | 28,10 | 27,06 | 28,09 | 2,46% | - |
| 09.09.2025 | 27,50 | 27,81 | 27,42 | 27,42 | -3,37% | - |
| 08.09.2025 | 28,09 | 28,38 | 28,09 | 28,38 | 0,40% | - |
| 05.09.2025 | 28,60 | 28,61 | 28,14 | 28,26 | -0,48% | - |
| 04.09.2025 | 27,96 | 28,43 | 27,96 | 28,40 | 1,84% | - |
| 03.09.2025 | 27,95 | 28,13 | 27,83 | 27,89 | -0,77% | - |
| 02.09.2025 | 28,22 | 28,22 | 28,10 | 28,10 | -2,53% | - |
| 29.08.2025 | 28,93 | 28,98 | 28,60 | 28,83 | -0,68% | - |
| 28.08.2025 | 28,80 | 29,09 | 28,80 | 29,03 | 0,42% | - |
| 27.08.2025 | 28,90 | 28,91 | 28,82 | 28,91 | 0,87% | - |
| 26.08.2025 | 28,68 | 28,69 | 28,66 | 28,66 | -1,61% | - |
| 25.08.2025 | 29,37 | 29,37 | 28,91 | 29,13 | -1,26% | - |
| 22.08.2025 | 29,25 | 29,55 | 29,09 | 29,50 | 1,39% | - |
| 21.08.2025 | 29,32 | 29,32 | 28,92 | 29,10 | -0,37% | - |
| 20.08.2025 | 29,51 | 29,51 | 29,18 | 29,20 | 0,02% | - |
| 19.08.2025 | 28,95 | 29,20 | 28,71 | 29,20 | 3,17% | - |
| 18.08.2025 | 27,90 | 28,38 | 27,90 | 28,30 | 0,67% | - |
| 15.08.2025 | 27,59 | 28,22 | 27,59 | 28,11 | 0,85% | - |
| 14.08.2025 | 27,63 | 28,10 | 27,63 | 27,87 | 0,54% | - |
| 13.08.2025 | 27,50 | 28,01 | 27,50 | 27,73 | 0,79% | - |
| 12.08.2025 | 27,28 | 27,68 | 27,28 | 27,51 | 1,99% | - |
| 11.08.2025 | 26,96 | 27,14 | 26,92 | 26,97 | 0,46% | - |
| 08.08.2025 | 26,91 | 26,91 | 26,45 | 26,85 | 1,53% | - |
| 07.08.2025 | 26,21 | 26,54 | 26,14 | 26,44 | 3,47% | - |
| 06.08.2025 | 25,58 | 25,76 | 25,56 | 25,56 | 0,71% | - |
| 05.08.2025 | 25,52 | 25,55 | 25,27 | 25,38 | -0,49% | - |
| 04.08.2025 | 25,48 | 25,70 | 25,36 | 25,50 | 0,88% | - |
| 01.08.2025 | 25,32 | 25,49 | 25,26 | 25,28 | 1,72% | - |
| 31.07.2025 | 24,64 | 25,12 | 24,64 | 24,85 | -1,31% | - |
| 30.07.2025 | 24,98 | 25,37 | 24,98 | 25,18 | -1,66% | - |
| 29.07.2025 | 25,35 | 25,65 | 25,25 | 25,61 | -0,67% | - |
| 28.07.2025 | 25,58 | 25,93 | 25,58 | 25,78 | -1,66% | - |
| 25.07.2025 | 26,25 | 26,26 | 25,92 | 26,21 | 0,92% | - |
| 24.07.2025 | 26,36 | 26,47 | 25,97 | 25,97 | -0,40% | - |
| 23.07.2025 | 26,26 | 26,26 | 25,90 | 26,08 | -0,88% | - |
| 22.07.2025 | 26,42 | 26,42 | 26,09 | 26,31 | 0,42% | - |
| 21.07.2025 | 26,35 | 26,36 | 26,01 | 26,20 | 0,57% | - |
| 18.07.2025 | 26,66 | 26,66 | 25,84 | 26,05 | 0,64% | - |
| 17.07.2025 | 25,96 | 26,06 | 25,83 | 25,89 | -0,59% | - |
| 16.07.2025 | 25,94 | 26,09 | 25,80 | 26,04 | 0,78% | - |
| 15.07.2025 | 26,25 | 26,25 | 25,84 | 25,84 | -1,01% | - |
| 14.07.2025 | 26,40 | 26,40 | 26,08 | 26,10 | -0,16% | - |
| 11.07.2025 | 25,99 | 26,30 | 25,99 | 26,14 | -0,20% | - |
| 10.07.2025 | 26,43 | 26,43 | 25,94 | 26,20 | 0,73% | - |
| 09.07.2025 | 25,87 | 26,22 | 25,87 | 26,01 | -0,14% | - |
| 08.07.2025 | 25,98 | 26,20 | 25,87 | 26,04 | 0,08% | - |
| 07.07.2025 | 26,05 | 26,17 | 25,93 | 26,02 | 0,00% | - |
| 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% | - |