18,500€
-6,09%
Echtzeit-Aktienkurs Magyar Telekom Telecommunications PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Magyar Telekom Telecommunications PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,45 | 23,65 | 18,65 | 19,65 | 2,88% | - |
| 10.04.2025 | 20,05 | 20,20 | 18,15 | 19,10 | 2,69% | - |
| 09.04.2025 | 19,95 | 20,05 | 18,10 | 18,60 | -4,12% | - |
| 08.04.2025 | 18,75 | 19,65 | 17,85 | 19,40 | 6,30% | - |
| 07.04.2025 | 17,95 | 20,50 | 17,25 | 18,25 | -1,35% | 48,00 |
| 04.04.2025 | 19,25 | 21,05 | 17,15 | 18,50 | -1,60% | - |
| 03.04.2025 | 19,50 | 21,15 | 18,50 | 18,80 | -5,76% | 600,00 |
| 02.04.2025 | 19,90 | 20,40 | 19,40 | 19,95 | 1,79% | - |
| 01.04.2025 | 20,05 | 20,85 | 19,05 | 19,60 | -1,75% | - |
| 31.03.2025 | 21,60 | 22,40 | 19,85 | 19,95 | -12,11% | - |
| 28.03.2025 | 22,40 | 22,70 | 21,15 | 22,70 | 4,61% | - |
| 27.03.2025 | 22,00 | 22,50 | 21,40 | 21,70 | -1,36% | - |
| 26.03.2025 | 21,80 | 22,20 | 21,30 | 22,00 | 0,00% | - |
| 25.03.2025 | 22,00 | 22,80 | 21,65 | 22,00 | 0,46% | - |
| 24.03.2025 | 21,70 | 22,40 | 21,10 | 21,90 | 0,00% | 450,00 |
| 21.03.2025 | 20,80 | 474,00 | 20,80 | 21,90 | -0,45% | 80,00 |
| 20.03.2025 | 21,40 | 22,50 | 21,40 | 22,00 | 1,85% | - |
| 19.03.2025 | 21,40 | 22,20 | 21,00 | 21,60 | 0,93% | - |
| 18.03.2025 | 21,40 | 21,80 | 20,65 | 21,40 | 0,47% | - |
| 17.03.2025 | 20,80 | 45,00 | 20,80 | 21,30 | 0,47% | - |
| 14.03.2025 | 20,40 | 21,70 | 20,05 | 21,20 | -6,40% | - |
| 13.03.2025 | 20,05 | 22,65 | 19,70 | 22,65 | 11,58% | - |
| 12.03.2025 | 19,95 | 20,45 | 19,70 | 20,30 | 1,00% | - |
| 11.03.2025 | 19,55 | 20,75 | 18,35 | 20,10 | 0,75% | - |
| 10.03.2025 | 20,80 | 93,50 | 19,95 | 19,95 | -2,68% | - |
| 07.03.2025 | 20,80 | 21,30 | 20,50 | 20,50 | 0,00% | 40,00 |
| 06.03.2025 | 20,80 | 21,00 | 20,25 | 20,50 | -1,68% | - |
| 05.03.2025 | 20,40 | 21,10 | 18,55 | 20,85 | 2,71% | - |
| 04.03.2025 | 20,60 | 21,50 | 19,95 | 20,30 | -2,40% | - |
| 03.03.2025 | 19,95 | 21,20 | 19,90 | 20,80 | 3,74% | 50,00 |
| 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% | - |