12,036$
-2,09%
Echtzeit-Aktienkurs Magyar Telekom Telecommunications PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Magyar Telekom Telecommunications PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,01 | 12,29 | 11,98 | 12,29 | 1,26% | - |
| 25.04.2024 | 12,10 | 12,34 | 12,09 | 12,14 | -2,42% | - |
| 24.04.2024 | 12,42 | 12,52 | 12,40 | 12,44 | -1,32% | - |
| 23.04.2024 | 12,42 | 12,61 | 12,42 | 12,61 | -0,58% | - |
| 22.04.2024 | 12,44 | 12,72 | 12,44 | 12,68 | 2,91% | - |
| 19.04.2024 | 12,29 | 12,57 | 12,29 | 12,32 | -1,82% | - |
| 18.04.2024 | 12,23 | 12,58 | 12,23 | 12,55 | 0,71% | - |
| 17.04.2024 | 12,53 | 12,53 | 12,36 | 12,46 | 4,26% | - |
| 16.04.2024 | 12,23 | 12,29 | 11,93 | 11,95 | -2,68% | - |
| 15.04.2024 | 12,33 | 12,35 | 12,22 | 12,28 | -0,76% | - |
| 12.04.2024 | 12,29 | 12,44 | 12,24 | 12,37 | -3,26% | - |
| 11.04.2024 | 12,78 | 12,82 | 12,63 | 12,79 | -0,92% | - |
| 10.04.2024 | 12,45 | 12,95 | 12,44 | 12,91 | 0,79% | - |
| 09.04.2024 | 12,65 | 12,96 | 12,62 | 12,81 | -0,01% | - |
| 08.04.2024 | 12,57 | 12,85 | 12,57 | 12,81 | 2,29% | - |
| 05.04.2024 | 12,53 | 12,56 | 12,50 | 12,52 | 0,10% | - |
| 04.04.2024 | 12,47 | 12,54 | 12,39 | 12,51 | 2,34% | - |
| 03.04.2024 | 12,07 | 12,24 | 12,07 | 12,22 | 0,73% | - |
| 02.04.2024 | 11,97 | 12,14 | 11,97 | 12,14 | -0,42% | - |
| 28.03.2024 | 12,03 | 12,25 | 11,99 | 12,19 | 0,21% | - |
| 27.03.2024 | 12,10 | 12,20 | 11,96 | 12,16 | 0,25% | - |
| 26.03.2024 | 31,45 | 31,45 | 12,02 | 12,13 | -0,04% | - |
| 25.03.2024 | 11,91 | 12,14 | 11,86 | 12,14 | -0,34% | - |
| 22.03.2024 | 20,23 | 20,23 | 11,96 | 12,18 | -1,68% | - |
| 21.03.2024 | 16,86 | 16,86 | 12,28 | 12,38 | 1,44% | - |
| 20.03.2024 | 12,14 | 12,22 | 12,03 | 12,21 | -1,00% | - |
| 19.03.2024 | 12,26 | 12,33 | 12,15 | 12,33 | 0,41% | - |
| 18.03.2024 | 12,19 | 12,29 | 12,14 | 12,28 | -2,88% | - |
| 15.03.2024 | 12,40 | 12,65 | 12,40 | 12,65 | 1,48% | - |
| 14.03.2024 | 12,33 | 12,46 | 12,30 | 12,46 | -0,06% | - |
| 13.03.2024 | 12,15 | 12,47 | 12,15 | 12,47 | 2,46% | - |
| 12.03.2024 | 12,02 | 12,17 | 11,83 | 12,17 | -0,55% | - |
| 11.03.2024 | 12,10 | 12,29 | 12,01 | 12,24 | 0,04% | - |
| 08.03.2024 | 12,32 | 12,33 | 12,14 | 12,23 | 0,48% | - |
| 07.03.2024 | 11,81 | 12,17 | 11,68 | 12,17 | 5,38% | - |
| 06.03.2024 | 11,75 | 11,75 | 11,49 | 11,55 | 0,01% | - |
| 05.03.2024 | 11,30 | 11,57 | 11,30 | 11,55 | -0,54% | - |
| 04.03.2024 | 11,54 | 11,61 | 11,45 | 11,61 | 1,59% | - |
| 01.03.2024 | 11,39 | 11,44 | 11,39 | 11,43 | 1,08% | - |
| 29.02.2024 | 11,33 | 11,39 | 11,30 | 11,31 | -1,06% | - |
| 28.02.2024 | 11,40 | 11,43 | 11,39 | 11,43 | -1,49% | - |
| 27.02.2024 | 11,36 | 11,60 | 11,36 | 11,60 | 0,81% | - |
| 26.02.2024 | 11,35 | 11,55 | 11,35 | 11,51 | -3,77% | - |
| 23.02.2024 | 12,03 | 12,03 | 11,91 | 11,96 | 6,45% | - |
| 22.02.2024 | 11,31 | 11,31 | 11,06 | 11,24 | 2,12% | - |
| 21.02.2024 | 11,22 | 11,22 | 11,00 | 11,00 | -1,37% | - |
| 20.02.2024 | 10,93 | 11,19 | 10,83 | 11,16 | 4,45% | - |
| 16.02.2024 | 10,50 | 10,68 | 10,50 | 10,68 | -1,10% | - |
| 15.02.2024 | 10,53 | 10,80 | 10,53 | 10,80 | 2,24% | - |
| 14.02.2024 | 10,56 | 10,58 | 10,53 | 10,56 | -1,09% | - |
| 13.02.2024 | 10,57 | 10,68 | 10,44 | 10,68 | -1,30% | - |
| 12.02.2024 | 10,79 | 10,97 | 10,73 | 10,82 | 0,93% | - |
| 09.02.2024 | 10,56 | 10,72 | 10,56 | 10,72 | -0,71% | - |
| 08.02.2024 | 10,62 | 10,80 | 10,25 | 10,80 | 0,98% | - |
| 07.02.2024 | 10,69 | 10,75 | 10,62 | 10,69 | -1,28% | - |
| 06.02.2024 | 10,62 | 10,83 | 10,62 | 10,83 | -1,14% | - |
| 05.02.2024 | 10,93 | 10,96 | 10,88 | 10,96 | 0,51% | - |
| 02.02.2024 | 10,87 | 10,93 | 10,87 | 10,90 | -1,04% | - |
| 01.02.2024 | 10,94 | 11,03 | 10,85 | 11,01 | 2,52% | - |
| 31.01.2024 | 10,81 | 10,81 | 10,65 | 10,74 | 3,18% | - |
| 30.01.2024 | 10,47 | 10,53 | 10,40 | 10,41 | -0,25% | - |
| 29.01.2024 | 10,56 | 10,64 | 10,37 | 10,44 | -4,09% | - |
| 26.01.2024 | 10,93 | 10,93 | 10,70 | 10,88 | 0,23% | - |
| 25.01.2024 | 10,94 | 10,94 | 10,81 | 10,86 | 2,42% | - |
| 24.01.2024 | 10,81 | 10,85 | 10,54 | 10,60 | -0,94% | - |
| 23.01.2024 | 10,61 | 10,73 | 10,61 | 10,70 | -2,76% | - |
| 22.01.2024 | 11,11 | 11,16 | 10,97 | 11,01 | 1,64% | - |
| 19.01.2024 | 10,68 | 10,98 | 10,68 | 10,83 | -0,33% | - |
| 18.01.2024 | 10,72 | 10,88 | 10,65 | 10,86 | 3,62% | - |
| 17.01.2024 | 10,54 | 10,75 | 10,46 | 10,48 | -6,02% | - |
| 16.01.2024 | 10,85 | 11,26 | 10,73 | 11,16 | 5,35% | - |
| 12.01.2024 | 10,46 | 10,61 | 10,38 | 10,59 | 4,35% | - |
| 11.01.2024 | 10,25 | 10,25 | 10,13 | 10,15 | -1,28% | - |
| 10.01.2024 | 10,15 | 10,31 | 10,03 | 10,28 | 5,41% | - |
| 09.01.2024 | 9,78 | 9,84 | 9,64 | 9,75 | -0,89% | - |
| 08.01.2024 | 9,83 | 9,88 | 9,81 | 9,84 | -0,37% | - |
| 05.01.2024 | 9,75 | 9,88 | 9,64 | 9,88 | 0,53% | - |
| 04.01.2024 | 9,66 | 9,86 | 9,61 | 9,82 | 1,94% | - |
| 03.01.2024 | 9,62 | 9,67 | 9,54 | 9,64 | -1,43% | - |
| 02.01.2024 | 9,70 | 9,82 | 9,61 | 9,78 | 0,14% | - |
| 28.12.2023 | 9,63 | 9,79 | 9,47 | 9,76 | 2,29% | - |
| 27.12.2023 | 9,60 | 9,60 | 9,54 | 9,54 | -0,50% | - |
| 22.12.2023 | 9,48 | 9,76 | 9,48 | 9,59 | 1,95% | - |
| 21.12.2023 | 9,48 | 9,50 | 9,39 | 9,41 | -0,16% | - |
| 20.12.2023 | 9,50 | 9,55 | 9,41 | 9,42 | 1,46% | - |
| 19.12.2023 | 9,46 | 9,46 | 9,21 | 9,29 | -0,17% | - |
| 18.12.2023 | 9,41 | 9,45 | 9,23 | 9,30 | -0,74% | - |
| 15.12.2023 | 9,50 | 9,50 | 9,31 | 9,37 | -0,31% | - |
| 14.12.2023 | 9,55 | 9,55 | 9,33 | 9,40 | 3,16% | - |
| 13.12.2023 | 8,95 | 9,12 | 8,91 | 9,11 | 1,54% | - |
| 12.12.2023 | 8,95 | 9,14 | 8,92 | 8,97 | 1,68% | - |
| 11.12.2023 | 8,76 | 8,85 | 8,71 | 8,83 | -0,27% | - |
| 08.12.2023 | 8,94 | 9,15 | 8,78 | 8,85 | 0,05% | - |
| 07.12.2023 | 8,96 | 8,96 | 8,77 | 8,85 | -1,57% | - |
| 06.12.2023 | 8,95 | 9,12 | 8,85 | 8,99 | 1,97% | - |
| 05.12.2023 | 8,82 | 8,96 | 8,73 | 8,81 | -0,57% | - |
| 04.12.2023 | 8,79 | 8,92 | 8,68 | 8,86 | 2,42% | - |
| 01.12.2023 | 8,51 | 8,77 | 8,41 | 8,66 | 0,95% | - |
| 30.11.2023 | 8,57 | 8,75 | 8,43 | 8,57 | -2,96% | - |
| 29.11.2023 | 8,65 | 8,84 | 8,65 | 8,84 | 0,51% | - |