20,000€
1,01%
Echtzeit-Aktienkurs MAGYAR TELE.A ADR/5 UF100
Bid:
Ask:
Aktienkurse zur MAGYAR TELE.A ADR/5 UF100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,40 | 20,40 | 19,45 | 20,05 | 1,01% | - |
| 27.02.2025 | 20,20 | 102,01 | 19,80 | 19,85 | -1,24% | - |
| 26.02.2025 | 17,25 | 20,60 | 17,25 | 20,10 | 11,05% | - |
| 25.02.2025 | 18,55 | 18,85 | 18,10 | 18,10 | -1,63% | - |
| 24.02.2025 | 18,65 | 43,00 | 18,30 | 18,40 | 0,00% | - |
| 21.02.2025 | 18,10 | 18,80 | 17,45 | 18,40 | 2,51% | - |
| 20.02.2025 | 18,85 | 18,85 | 17,55 | 17,95 | 0,00% | - |
| 19.02.2025 | 18,50 | 19,40 | 17,25 | 17,95 | -0,28% | - |
| 18.02.2025 | 18,05 | 18,05 | 17,70 | 18,00 | 0,28% | - |
| 17.02.2025 | 17,70 | 18,05 | 17,70 | 17,95 | 0,28% | - |
| 14.02.2025 | 17,60 | 19,05 | 17,35 | 17,90 | 1,70% | - |
| 13.02.2025 | 17,30 | 18,40 | 17,30 | 17,60 | -0,56% | 60,00 |
| 12.02.2025 | 17,25 | 17,75 | 17,25 | 17,70 | 0,85% | 100,00 |
| 11.02.2025 | 17,45 | 18,20 | 17,20 | 17,55 | 0,86% | - |
| 10.02.2025 | 17,20 | 18,20 | 17,00 | 17,40 | 0,00% | - |
| 07.02.2025 | 17,55 | 18,25 | 17,15 | 17,40 | -0,57% | - |
| 06.02.2025 | 17,25 | 100,50 | 8,76 | 17,50 | 1,45% | - |
| 05.02.2025 | 16,75 | 17,70 | 16,75 | 17,25 | 1,47% | - |
| 04.02.2025 | 16,70 | 17,70 | 16,70 | 17,00 | 0,00% | - |
| 03.02.2025 | 17,05 | 332,00 | 16,70 | 17,00 | -0,29% | - |
| 31.01.2025 | 17,10 | 18,25 | 16,55 | 17,05 | -1,45% | - |
| 30.01.2025 | 17,20 | 17,75 | 16,90 | 17,30 | -0,29% | - |
| 29.01.2025 | 17,85 | 18,30 | 17,10 | 17,35 | 0,29% | - |
| 28.01.2025 | 17,25 | 17,95 | 16,50 | 17,30 | 1,76% | - |
| 27.01.2025 | 16,80 | 17,65 | 16,75 | 17,00 | 0,59% | - |
| 24.01.2025 | 16,40 | 36,70 | 9,21 | 16,90 | 0,90% | - |
| 23.01.2025 | 17,00 | 2.288,45 | 9,96 | 16,75 | -2,90% | - |
| 22.01.2025 | 16,65 | 17,45 | 16,65 | 17,25 | 1,77% | - |
| 21.01.2025 | 16,50 | 17,40 | 16,45 | 16,95 | 3,04% | - |
| 20.01.2025 | 16,85 | 16,85 | 16,45 | 16,45 | -1,79% | - |
| 17.01.2025 | 16,05 | 17,10 | 16,00 | 16,75 | 2,76% | - |
| 16.01.2025 | 15,80 | 16,95 | 15,80 | 16,30 | 1,24% | - |
| 15.01.2025 | 15,40 | 2.087,70 | 8,91 | 16,10 | 1,90% | - |
| 14.01.2025 | 15,35 | 17,10 | 15,35 | 15,80 | 1,94% | - |
| 13.01.2025 | 15,45 | 16,60 | 15,45 | 15,50 | -2,52% | - |
| 10.01.2025 | 15,20 | 16,40 | 15,20 | 15,90 | 2,91% | - |
| 09.01.2025 | 15,20 | 15,45 | 15,20 | 15,45 | 0,00% | - |
| 08.01.2025 | 15,75 | 16,70 | 15,40 | 15,45 | -1,90% | - |
| 07.01.2025 | 15,45 | 16,25 | 15,35 | 15,75 | 1,61% | - |
| 06.01.2025 | 14,90 | 15,85 | 14,90 | 15,50 | 1,97% | - |
| 03.01.2025 | 15,75 | 16,35 | 15,15 | 15,20 | -1,30% | - |
| 02.01.2025 | 15,65 | 16,50 | 15,05 | 15,40 | -1,28% | - |
| 30.12.2024 | 15,00 | 16,00 | 15,00 | 15,60 | 0,32% | - |
| 27.12.2024 | 15,05 | 15,95 | 14,95 | 15,55 | 2,64% | - |
| 23.12.2024 | 14,90 | 15,90 | 14,90 | 15,15 | 0,00% | - |
| 20.12.2024 | 15,05 | 15,85 | 14,90 | 15,15 | 1,34% | - |
| 19.12.2024 | 15,05 | 16,10 | 14,85 | 14,95 | -2,61% | - |
| 18.12.2024 | 15,35 | 16,35 | 15,15 | 15,35 | -0,65% | - |
| 17.12.2024 | 15,40 | 16,45 | 15,35 | 15,45 | -1,90% | - |
| 16.12.2024 | 15,05 | 16,15 | 15,05 | 15,75 | 1,29% | - |
| 13.12.2024 | 16,45 | 16,85 | 15,45 | 15,55 | -0,64% | - |
| 12.12.2024 | 15,30 | 16,45 | 15,30 | 15,65 | 0,00% | - |
| 11.12.2024 | 14,70 | 16,20 | 14,70 | 15,65 | -0,32% | - |
| 10.12.2024 | 15,50 | 467,80 | 15,25 | 15,70 | -0,32% | - |
| 09.12.2024 | 15,40 | 365,15 | 15,40 | 15,75 | 2,27% | - |
| 06.12.2024 | 15,65 | 16,45 | 15,35 | 15,40 | -2,22% | - |
| 05.12.2024 | 15,00 | 15,95 | 15,00 | 15,75 | 2,94% | - |
| 04.12.2024 | 14,85 | 15,55 | 14,85 | 15,30 | 1,32% | - |
| 03.12.2024 | 14,85 | 27,00 | 14,85 | 15,10 | 1,34% | - |
| 02.12.2024 | 15,35 | 15,95 | 14,70 | 14,90 | -2,30% | - |
| 29.11.2024 | 14,60 | 15,55 | 14,60 | 15,25 | 2,01% | - |
| 28.11.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -0,99% | - |
| 27.11.2024 | 14,95 | 15,80 | 14,85 | 15,10 | -0,66% | - |
| 26.11.2024 | 14,80 | 116,35 | 14,80 | 15,20 | 0,00% | - |
| 25.11.2024 | 14,20 | 15,45 | 14,20 | 15,20 | 2,01% | - |
| 22.11.2024 | 14,45 | 15,15 | 14,45 | 14,90 | 0,00% | - |
| 21.11.2024 | 14,10 | 15,30 | 14,10 | 14,90 | 2,76% | - |
| 20.11.2024 | 14,10 | 67,01 | 14,10 | 14,50 | -1,02% | - |
| 19.11.2024 | 14,50 | 14,80 | 14,10 | 14,65 | -0,34% | - |
| 18.11.2024 | 14,55 | 15,00 | 13,90 | 14,70 | 1,03% | - |
| 15.11.2024 | 14,45 | 15,10 | 14,40 | 14,55 | -2,68% | - |
| 14.11.2024 | 14,40 | 15,20 | 14,40 | 14,95 | 0,34% | - |
| 13.11.2024 | 14,25 | 15,05 | 14,25 | 14,90 | 3,47% | - |
| 12.11.2024 | 14,25 | 15,10 | 14,20 | 14,40 | 1,41% | - |
| 11.11.2024 | 14,15 | 15,05 | 14,10 | 14,20 | 0,35% | - |
| 08.11.2024 | 14,00 | 14,95 | 14,00 | 14,15 | -1,39% | - |
| 07.11.2024 | 13,90 | 14,70 | 13,90 | 14,35 | 1,41% | - |
| 06.11.2024 | 13,95 | 14,70 | 13,75 | 14,15 | 2,17% | - |
| 05.11.2024 | 13,50 | 14,55 | 13,20 | 13,85 | 0,73% | - |
| 04.11.2024 | 13,65 | 15,10 | 13,00 | 13,75 | 0,36% | - |
| 01.11.2024 | 13,60 | 14,65 | 13,60 | 13,70 | -1,79% | - |
| 31.10.2024 | 13,65 | 14,20 | 13,40 | 13,95 | 4,10% | - |
| 30.10.2024 | 13,10 | 14,10 | 13,10 | 13,40 | 0,37% | - |
| 29.10.2024 | 13,35 | 14,05 | 13,20 | 13,35 | 0,38% | - |
| 28.10.2024 | 13,10 | 14,10 | 12,80 | 13,30 | 0,00% | - |
| 25.10.2024 | 13,35 | 14,60 | 12,30 | 13,30 | 0,00% | - |
| 24.10.2024 | 13,10 | 14,05 | 13,10 | 13,30 | 0,00% | - |
| 23.10.2024 | 13,10 | 14,15 | 13,10 | 13,30 | -0,37% | - |
| 22.10.2024 | 13,40 | 16,05 | 11,78 | 13,35 | -1,11% | - |
| 21.10.2024 | 13,25 | 13,65 | 12,85 | 13,50 | 1,89% | - |
| 18.10.2024 | 13,25 | 29,20 | 10,90 | 13,25 | -1,12% | - |
| 17.10.2024 | 13,40 | 13,65 | 12,90 | 13,40 | 0,37% | - |
| 16.10.2024 | 12,40 | 13,65 | 12,40 | 13,35 | 0,75% | - |
| 15.10.2024 | 12,60 | 13,70 | 12,60 | 13,25 | 0,76% | - |
| 14.10.2024 | 12,85 | 14,20 | 12,55 | 13,15 | 1,15% | - |
| 11.10.2024 | 12,95 | 13,85 | 12,65 | 13,00 | -0,38% | - |
| 10.10.2024 | 12,45 | 13,95 | 12,20 | 13,05 | -0,76% | - |
| 09.10.2024 | 13,00 | 13,60 | 12,90 | 13,15 | 0,38% | - |
| 08.10.2024 | 12,70 | 13,60 | 12,70 | 13,10 | 0,77% | - |
| 07.10.2024 | 13,00 | 13,65 | 12,75 | 13,00 | 0,00% | - |