17,990€
1,44%
Echtzeit-Aktienkurs Hellenic Petroleum S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Petroleum S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 17,74 | 18,01 | 17,66 | 17,74 | -1,39% | - |
| 28.09.2026 | 17,19 | 18,00 | 17,16 | 17,99 | 3,81% | 1.081,00 |
| 25.09.2026 | 17,43 | 17,77 | 17,15 | 17,33 | 0,93% | 220,00 |
| 24.09.2026 | 17,06 | 17,56 | 17,06 | 17,17 | 1,06% | 670,00 |
| 23.09.2026 | 16,77 | 17,08 | 16,73 | 16,99 | 0,92% | 480,00 |
| 22.09.2026 | 17,52 | 17,54 | 16,83 | 16,83 | -3,91% | 1.409,00 |
| 21.09.2026 | 17,06 | 17,86 | 16,77 | 17,52 | 2,49% | 2.007,00 |
| 18.09.2026 | 18,28 | 18,29 | 16,89 | 17,09 | -6,46% | 1.476,00 |
| 17.09.2026 | 18,31 | 18,40 | 18,14 | 18,27 | -0,73% | - |
| 16.09.2026 | 18,27 | 18,43 | 17,97 | 18,41 | 2,91% | 170,00 |
| 15.09.2026 | 17,82 | 19,09 | 17,32 | 17,89 | 0,03% | 3.352,00 |
| 14.09.2026 | 17,82 | 18,18 | 17,65 | 17,88 | 3,95% | 1.068,00 |
| 11.09.2026 | 17,36 | 17,44 | 17,08 | 17,20 | -0,89% | 180,00 |
| 10.09.2026 | 17,51 | 18,27 | 17,14 | 17,36 | 0,23% | 647,00 |
| 09.09.2026 | 16,80 | 17,37 | 16,75 | 17,32 | 4,15% | 603,00 |
| 08.09.2026 | 15,94 | 16,85 | 15,92 | 16,63 | 1,90% | 490,00 |
| 07.09.2026 | 15,89 | 16,58 | 15,88 | 16,32 | 2,06% | 4.420,00 |
| 04.09.2026 | 15,67 | 16,14 | 15,59 | 15,99 | 1,01% | 131,00 |
| 03.09.2026 | 15,82 | 15,96 | 15,76 | 15,83 | 1,25% | - |
| 02.09.2026 | 15,61 | 15,82 | 15,44 | 15,63 | 1,10% | 1.793,00 |
| 01.09.2026 | 15,25 | 15,50 | 15,21 | 15,46 | 0,88% | 1.177,00 |
| 31.08.2026 | 15,17 | 15,50 | 15,16 | 15,33 | 2,06% | 146,00 |
| 28.08.2026 | 14,78 | 15,22 | 14,65 | 15,02 | -0,50% | 2.108,00 |
| 27.08.2026 | 14,95 | 15,28 | 14,88 | 15,09 | -1,05% | - |
| 26.08.2026 | 14,95 | 15,33 | 14,91 | 15,25 | 2,21% | 3.347,00 |
| 25.08.2026 | 15,53 | 15,56 | 14,92 | 14,92 | -3,68% | 816,00 |
| 24.08.2026 | 15,25 | 15,49 | 15,12 | 15,49 | 1,31% | 741,00 |
| 21.08.2026 | 15,16 | 15,29 | 15,06 | 15,29 | 1,09% | 1.466,00 |
| 20.08.2026 | 15,18 | 15,27 | 14,91 | 15,13 | -0,17% | 558,00 |
| 19.08.2026 | 15,15 | 15,22 | 14,90 | 15,15 | 1,10% | 400,00 |
| 18.08.2026 | 14,15 | 15,03 | 14,13 | 14,99 | 2,04% | 2.090,00 |
| 17.08.2026 | 14,65 | 14,72 | 14,27 | 14,69 | 1,10% | 1.998,00 |
| 14.08.2026 | 14,28 | 14,70 | 14,20 | 14,53 | 1,50% | 438,00 |
| 13.08.2026 | 13,95 | 14,46 | 13,94 | 14,31 | 4,22% | 517,00 |
| 12.08.2026 | 13,47 | 13,92 | 13,46 | 13,73 | 3,31% | 1.402,00 |
| 11.08.2026 | 12,87 | 13,32 | 12,85 | 13,29 | 3,14% | 1.000,00 |
| 10.08.2026 | 12,95 | 13,14 | 12,88 | 12,89 | -0,88% | 10,00 |
| 07.08.2026 | 12,88 | 13,08 | 12,87 | 13,00 | -0,27% | 552,00 |
| 06.08.2026 | 12,91 | 13,09 | 12,90 | 13,04 | 4,24% | 230,00 |
| 05.08.2026 | 12,52 | 12,53 | 12,50 | 12,51 | -0,71% | - |
| 04.08.2026 | 12,48 | 12,72 | 12,44 | 12,60 | -1,79% | 242,00 |
| 03.08.2026 | 12,98 | 13,00 | 12,81 | 12,83 | -0,85% | 81,00 |
| 31.07.2026 | 12,85 | 12,94 | 12,76 | 12,94 | 0,62% | - |
| 30.07.2026 | 12,77 | 12,86 | 12,61 | 12,86 | 1,54% | 627,00 |
| 29.07.2026 | 12,71 | 12,79 | 12,38 | 12,66 | 2,01% | 226,00 |
| 28.07.2026 | 12,58 | 12,63 | 12,19 | 12,41 | -0,96% | 754,00 |
| 27.07.2026 | 12,60 | 12,68 | 12,26 | 12,53 | -0,40% | 609,00 |
| 24.07.2026 | 12,52 | 12,75 | 12,47 | 12,58 | 0,84% | 7,00 |
| 23.07.2026 | 12,45 | 12,54 | 12,02 | 12,48 | 0,81% | 865,00 |
| 22.07.2026 | 12,26 | 12,45 | 12,20 | 12,38 | 0,08% | 250,00 |
| 21.07.2026 | 12,11 | 12,48 | 12,05 | 12,37 | 3,82% | 115,00 |
| 20.07.2026 | 12,14 | 12,16 | 11,75 | 11,91 | 0,85% | 385,00 |
| 17.07.2026 | 12,16 | 12,44 | 11,67 | 11,81 | -3,63% | 200,00 |
| 16.07.2026 | 12,63 | 12,68 | 12,24 | 12,26 | -2,43% | 551,00 |
| 15.07.2026 | 12,40 | 12,64 | 12,17 | 12,56 | 3,80% | 531,00 |
| 14.07.2026 | 11,87 | 12,12 | 11,82 | 12,10 | 1,38% | - |
| 13.07.2026 | 11,58 | 11,98 | 11,45 | 11,94 | 4,92% | 275,00 |
| 10.07.2026 | 10,94 | 11,38 | 10,93 | 11,38 | 5,81% | 1.087,00 |
| 09.07.2026 | 10,77 | 10,79 | 10,75 | 10,75 | -0,51% | - |
| 08.07.2026 | 10,81 | 10,98 | 10,72 | 10,81 | -1,10% | - |
| 07.07.2026 | 10,99 | 11,09 | 10,92 | 10,93 | -0,50% | 1.016,00 |
| 06.07.2026 | 11,06 | 11,10 | 10,95 | 10,98 | -0,41% | 141,00 |
| 03.07.2026 | 10,92 | 11,05 | 10,91 | 11,03 | 0,14% | - |
| 02.07.2026 | 10,80 | 11,04 | 10,78 | 11,01 | 1,29% | 1.100,00 |
| 01.07.2026 | 10,53 | 10,92 | 10,46 | 10,87 | 0,18% | 1.508,00 |
| 30.06.2026 | 10,84 | 10,87 | 10,82 | 10,85 | -0,09% | - |
| 29.06.2026 | 10,79 | 10,92 | 10,57 | 10,86 | 0,93% | 674,00 |
| 26.06.2026 | 10,53 | 10,77 | 10,51 | 10,76 | 3,71% | - |
| 25.06.2026 | 10,65 | 10,67 | 10,14 | 10,38 | -3,58% | 1.743,00 |
| 24.06.2026 | 10,66 | 10,81 | 10,61 | 10,76 | 1,32% | - |
| 23.06.2026 | 10,96 | 10,99 | 10,62 | 10,62 | -3,54% | - |
| 22.06.2026 | 10,78 | 11,16 | 10,78 | 11,01 | -2,52% | 457,00 |
| 18.06.2026 | 11,00 | 11,35 | 10,96 | 11,30 | 5,27% | 58,00 |
| 17.06.2026 | 10,48 | 10,74 | 10,41 | 10,73 | 4,99% | - |
| 16.06.2026 | 10,19 | 10,22 | 10,19 | 10,22 | 0,94% | - |
| 15.06.2026 | 10,20 | 10,23 | 9,96 | 10,13 | -1,65% | - |
| 12.06.2026 | 10,14 | 10,38 | 10,10 | 10,30 | 2,23% | - |
| 10.06.2026 | 10,07 | 10,08 | 10,06 | 10,07 | -1,03% | - |
| 09.06.2026 | 10,21 | 10,27 | 10,06 | 10,18 | -1,17% | 300,00 |
| 08.06.2026 | 10,18 | 10,40 | 10,15 | 10,30 | -1,53% | - |
| 04.06.2026 | 10,52 | 10,59 | 10,43 | 10,46 | 1,55% | - |
| 03.06.2026 | 10,32 | 10,32 | 10,29 | 10,30 | -0,82% | - |
| 02.06.2026 | 10,32 | 10,49 | 10,31 | 10,38 | 1,02% | - |
| 01.06.2026 | 10,30 | 10,35 | 10,21 | 10,28 | -0,44% | 6,00 |
| 29.05.2026 | 10,19 | 10,38 | 10,16 | 10,32 | 1,83% | 146,00 |
| 28.05.2026 | 10,00 | 10,18 | 9,99 | 10,14 | -0,10% | - |
| 27.05.2026 | 10,11 | 10,17 | 9,97 | 10,15 | 1,58% | 10,00 |
| 26.05.2026 | 9,87 | 9,99 | 9,79 | 9,99 | 0,23% | 1,00 |
| 25.05.2026 | 9,97 | 10,01 | 9,76 | 9,97 | 0,66% | 2,00 |
| 22.05.2026 | 10,02 | 10,04 | 9,86 | 9,90 | -1,05% | - |
| 21.05.2026 | 10,17 | 10,18 | 9,97 | 10,01 | -0,69% | 26,00 |
| 20.05.2026 | 9,92 | 10,15 | 9,91 | 10,08 | 0,00% | 390,00 |
| 19.05.2026 | 9,92 | 10,08 | 9,91 | 10,08 | 1,72% | - |
| 18.05.2026 | 9,78 | 9,93 | 9,75 | 9,91 | 2,51% | - |
| 15.05.2026 | 9,63 | 9,67 | 9,62 | 9,66 | -2,74% | - |
| 14.05.2026 | 9,98 | 10,11 | 9,82 | 9,94 | -0,75% | - |
| 13.05.2026 | 9,95 | 10,02 | 9,89 | 10,01 | 2,80% | - |
| 12.05.2026 | 9,77 | 9,77 | 9,74 | 9,74 | 0,44% | - |
| 11.05.2026 | 9,56 | 9,79 | 9,55 | 9,70 | -0,49% | - |
| 08.05.2026 | 9,95 | 9,96 | 9,71 | 9,74 | -2,04% | 2.206,00 |