14,590€
1,96%
Echtzeit-Aktienkurs Hellenic Petroleum S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Petroleum S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 14,28 | 14,61 | 14,20 | 14,58 | 1,85% | 138,00 |
| 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 |
| 07.05.2026 | 9,99 | 10,06 | 9,82 | 9,95 | 0,38% | 900,00 |
| 06.05.2026 | 10,18 | 10,23 | 9,82 | 9,91 | -1,76% | 24,00 |
| 05.05.2026 | 10,15 | 10,24 | 10,00 | 10,09 | 0,15% | - |
| 04.05.2026 | 9,88 | 10,07 | 9,78 | 10,07 | 5,89% | 11,00 |
| 30.04.2026 | 9,51 | 9,56 | 9,48 | 9,51 | 0,74% | - |
| 29.04.2026 | 9,45 | 9,46 | 9,44 | 9,44 | 0,35% | - |
| 28.04.2026 | 9,64 | 9,65 | 9,41 | 9,41 | -2,26% | 1.677,00 |
| 27.04.2026 | 9,50 | 9,63 | 9,40 | 9,63 | 2,34% | 657,00 |
| 24.04.2026 | 9,23 | 9,51 | 9,21 | 9,41 | 1,62% | - |
| 23.04.2026 | 9,34 | 9,35 | 9,17 | 9,26 | -1,31% | 650,00 |
| 22.04.2026 | 9,60 | 9,67 | 9,37 | 9,38 | -2,80% | - |
| 21.04.2026 | 9,39 | 9,66 | 9,36 | 9,65 | -0,46% | - |
| 20.04.2026 | 9,65 | 9,70 | 9,63 | 9,69 | -1,37% | - |
| 17.04.2026 | 9,69 | 9,87 | 9,67 | 9,83 | 1,05% | - |
| 16.04.2026 | 9,71 | 9,73 | 9,66 | 9,73 | 0,46% | - |
| 15.04.2026 | 9,79 | 9,89 | 9,68 | 9,68 | -1,70% | 1.230,00 |
| 14.04.2026 | 10,02 | 10,05 | 9,81 | 9,85 | -1,97% | - |
| 13.04.2026 | 9,84 | 10,05 | 9,84 | 10,05 | 0,93% | - |
| 10.04.2026 | 9,85 | 10,03 | 9,82 | 9,95 | 0,84% | 225,00 |
| 09.04.2026 | 9,62 | 9,97 | 9,60 | 9,87 | 1,86% | - |
| 08.04.2026 | 9,92 | 9,94 | 9,57 | 9,69 | -1,82% | 725,00 |
| 07.04.2026 | 9,75 | 9,88 | 9,73 | 9,87 | 2,60% | 234,00 |
| 02.04.2026 | 9,60 | 9,99 | 9,60 | 9,62 | -0,34% | 782,00 |
| 01.04.2026 | 9,84 | 9,93 | 9,60 | 9,65 | -2,70% | 113,00 |
| 31.03.2026 | 9,86 | 10,09 | 9,62 | 9,92 | 2,77% | 100,00 |
| 30.03.2026 | 9,52 | 9,68 | 9,46 | 9,65 | 0,55% | - |
| 27.03.2026 | 9,66 | 9,67 | 9,46 | 9,60 | 1,67% | 483,00 |
| 26.03.2026 | 9,41 | 9,51 | 9,17 | 9,44 | -0,16% | - |
| 25.03.2026 | 9,41 | 9,57 | 9,39 | 9,46 | -0,47% | 300,00 |
| 24.03.2026 | 9,36 | 9,58 | 9,33 | 9,50 | -1,53% | 278,00 |
| 23.03.2026 | 9,67 | 9,71 | 9,65 | 9,65 | -4,93% | - |
| 20.03.2026 | 10,10 | 10,16 | 10,08 | 10,15 | 0,10% | - |