20,582$
-1,70%
Echtzeit-Aktienkurs Magyar Telekom Telecommunications PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Magyar Telekom Telecommunications PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,12 | 20,71 | 19,89 | 20,61 | -1,59% | - |
| 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% | - |
| 06.02.2025 | 17,68 | 18,13 | 17,68 | 18,10 | 0,84% | - |
| 05.02.2025 | 17,91 | 18,02 | 17,77 | 17,95 | 1,58% | - |
| 04.02.2025 | 17,67 | 17,83 | 17,67 | 17,67 | 1,11% | - |
| 03.02.2025 | 17,29 | 17,64 | 17,28 | 17,48 | -1,18% | - |
| 31.01.2025 | 17,61 | 17,71 | 17,61 | 17,69 | -2,16% | - |
| 30.01.2025 | 18,09 | 18,23 | 18,06 | 18,08 | -1,34% | - |
| 29.01.2025 | 18,11 | 18,33 | 18,11 | 18,32 | 1,66% | - |
| 28.01.2025 | 17,82 | 18,09 | 17,82 | 18,03 | 0,80% | - |
| 27.01.2025 | 17,79 | 18,04 | 17,79 | 17,88 | -0,73% | - |
| 24.01.2025 | 17,83 | 18,24 | 17,77 | 18,01 | 3,23% | - |
| 23.01.2025 | 17,41 | 17,47 | 17,30 | 17,45 | -2,81% | - |
| 22.01.2025 | 17,83 | 17,98 | 17,77 | 17,96 | 1,72% | - |
| 21.01.2025 | 17,34 | 17,66 | 17,34 | 17,65 | 2,55% | - |
| 17.01.2025 | 17,11 | 17,22 | 17,00 | 17,21 | 2,51% | - |
| 16.01.2025 | 16,99 | 16,99 | 16,74 | 16,79 | 1,33% | - |
| 15.01.2025 | 16,68 | 16,68 | 16,56 | 16,57 | 1,58% | - |
| 14.01.2025 | 16,52 | 16,52 | 16,23 | 16,31 | 2,18% | - |
| 13.01.2025 | 16,08 | 16,08 | 15,96 | 15,96 | -2,44% | - |
| 10.01.2025 | 16,56 | 16,56 | 16,15 | 16,36 | 2,81% | - |
| 08.01.2025 | 16,21 | 16,25 | 15,91 | 15,92 | -2,33% | - |
| 07.01.2025 | 16,55 | 16,88 | 16,13 | 16,30 | 1,51% | - |
| 06.01.2025 | 16,10 | 16,10 | 15,76 | 16,05 | 2,57% | - |
| 03.01.2025 | 15,85 | 15,87 | 15,63 | 15,65 | -0,84% | - |
| 02.01.2025 | 15,88 | 15,97 | 15,52 | 15,78 | -1,32% | - |
| 27.12.2024 | 16,16 | 16,16 | 15,99 | 15,99 | 1,38% | - |
| 23.12.2024 | 15,97 | 15,97 | 15,66 | 15,78 | -0,21% | - |
| 20.12.2024 | 15,82 | 15,88 | 15,66 | 15,81 | 1,62% | - |
| 19.12.2024 | 15,91 | 15,91 | 15,56 | 15,56 | -2,28% | - |
| 18.12.2024 | 16,23 | 16,27 | 15,91 | 15,92 | -1,70% | - |
| 17.12.2024 | 16,49 | 16,81 | 16,18 | 16,20 | -1,68% | - |
| 16.12.2024 | 16,54 | 16,54 | 16,38 | 16,47 | 0,34% | - |
| 13.12.2024 | 16,50 | 16,54 | 16,42 | 16,42 | 0,44% | - |
| 12.12.2024 | 16,52 | 16,60 | 16,30 | 16,34 | -0,32% | - |
| 11.12.2024 | 16,59 | 16,59 | 16,38 | 16,40 | -0,80% | - |
| 10.12.2024 | 16,74 | 16,76 | 16,53 | 16,53 | -0,74% | - |
| 09.12.2024 | 16,86 | 16,91 | 16,63 | 16,65 | 2,32% | - |
| 06.12.2024 | 16,36 | 16,41 | 16,24 | 16,27 | -2,31% | - |
| 05.12.2024 | 16,74 | 16,74 | 16,50 | 16,66 | 3,79% | - |
| 04.12.2024 | 16,16 | 16,16 | 15,94 | 16,05 | 1,43% | - |
| 03.12.2024 | 16,00 | 16,00 | 15,79 | 15,82 | 1,13% | - |
| 02.12.2024 | 15,84 | 15,89 | 15,52 | 15,65 | -2,19% | - |
| 29.11.2024 | 16,08 | 16,08 | 16,00 | 16,00 | 0,34% | - |
| 27.11.2024 | 16,09 | 16,09 | 15,94 | 15,94 | 0,54% | - |
| 26.11.2024 | 16,04 | 16,04 | 15,85 | 15,86 | -0,33% | - |
| 25.11.2024 | 15,99 | 16,05 | 15,79 | 15,91 | 2,82% | - |
| 22.11.2024 | 15,72 | 15,72 | 15,43 | 15,47 | -1,35% | - |
| 21.11.2024 | 15,70 | 15,98 | 15,64 | 15,69 | 2,54% | - |
| 20.11.2024 | 15,64 | 15,64 | 15,26 | 15,30 | -1,16% | - |
| 19.11.2024 | 15,54 | 15,55 | 15,44 | 15,48 | -0,61% | - |
| 18.11.2024 | 15,76 | 15,76 | 15,41 | 15,57 | 1,48% | - |
| 15.11.2024 | 15,60 | 15,60 | 15,28 | 15,34 | -2,61% | - |
| 14.11.2024 | 15,50 | 15,77 | 15,47 | 15,76 | -0,32% | - |
| 13.11.2024 | 15,50 | 15,82 | 15,49 | 15,80 | 3,52% | - |
| 12.11.2024 | 15,31 | 15,38 | 15,22 | 15,27 | 0,05% | - |
| 11.11.2024 | 15,27 | 15,48 | 15,26 | 15,26 | 0,84% | - |
| 08.11.2024 | 15,36 | 15,48 | 15,13 | 15,13 | -2,33% | - |
| 07.11.2024 | 15,35 | 15,52 | 15,35 | 15,49 | 2,04% | - |
| 06.11.2024 | 14,92 | 15,19 | 14,92 | 15,19 | 0,40% | - |
| 05.11.2024 | 15,00 | 15,14 | 15,00 | 15,12 | 0,99% | - |