18,625€
-0,35%
Echtzeit-Aktienkurs HELLENIC TELEC. ORG. NAM.
Bid:
Ask:
Aktienkurse zur HELLENIC TELEC. ORG. NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 18,66 | 18,88 | 18,42 | 18,63 | -0,48% | - |
| 20.05.2026 | 18,60 | 18,76 | 18,40 | 18,72 | 0,38% | - |
| 19.05.2026 | 18,27 | 18,83 | 18,20 | 18,65 | -0,19% | - |
| 18.05.2026 | 18,66 | 18,77 | 18,48 | 18,68 | -0,72% | 420,00 |
| 15.05.2026 | 18,28 | 18,82 | 18,26 | 18,82 | 1,79% | - |
| 14.05.2026 | 18,42 | 18,49 | 18,21 | 18,49 | 0,33% | - |
| 13.05.2026 | 18,41 | 18,45 | 18,14 | 18,43 | 0,35% | 13.712,00 |
| 12.05.2026 | 18,14 | 18,38 | 17,92 | 18,36 | 0,69% | 1.064,00 |
| 11.05.2026 | 17,93 | 18,35 | 17,91 | 18,24 | 1,22% | 14.100,00 |
| 08.05.2026 | 18,48 | 18,52 | 17,82 | 18,02 | -2,20% | - |
| 07.05.2026 | 18,55 | 18,69 | 18,18 | 18,42 | -0,43% | - |
| 06.05.2026 | 18,49 | 18,67 | 18,24 | 18,50 | 0,98% | 950,00 |
| 05.05.2026 | 18,22 | 18,53 | 18,08 | 18,32 | 0,69% | - |
| 04.05.2026 | 18,36 | 18,37 | 17,83 | 18,20 | 0,08% | - |
| 30.04.2026 | 17,88 | 18,22 | 17,77 | 18,18 | 1,00% | - |
| 29.04.2026 | 18,21 | 18,44 | 17,86 | 18,00 | -0,83% | - |
| 28.04.2026 | 18,26 | 18,64 | 18,08 | 18,15 | -0,74% | - |
| 27.04.2026 | 18,35 | 18,44 | 18,12 | 18,29 | -0,52% | - |
| 24.04.2026 | 18,29 | 18,42 | 18,01 | 18,38 | 0,71% | - |
| 23.04.2026 | 18,26 | 18,35 | 18,05 | 18,25 | -0,68% | - |
| 22.04.2026 | 18,48 | 18,53 | 18,24 | 18,38 | 0,52% | - |
| 21.04.2026 | 17,99 | 18,36 | 17,73 | 18,28 | 1,84% | - |
| 20.04.2026 | 17,79 | 18,14 | 17,63 | 17,95 | 0,22% | - |
| 17.04.2026 | 18,04 | 18,18 | 17,74 | 17,91 | -0,50% | - |
| 16.04.2026 | 18,16 | 18,19 | 17,90 | 18,00 | -0,47% | 8.905,00 |
| 15.04.2026 | 17,97 | 18,09 | 17,76 | 18,09 | 0,50% | 2.380,00 |
| 14.04.2026 | 17,91 | 18,09 | 17,70 | 18,00 | 0,28% | 9.522,00 |
| 13.04.2026 | 17,71 | 17,95 | 17,53 | 17,95 | 0,36% | - |
| 10.04.2026 | 17,91 | 18,05 | 17,63 | 17,88 | -0,08% | - |
| 09.04.2026 | 17,65 | 17,93 | 17,47 | 17,90 | 0,85% | 2.850,00 |
| 08.04.2026 | 18,01 | 18,12 | 17,47 | 17,75 | 2,99% | 5.035,00 |
| 07.04.2026 | 17,34 | 17,54 | 17,05 | 17,23 | -0,95% | - |
| 02.04.2026 | 16,81 | 17,40 | 16,72 | 17,40 | 1,22% | - |
| 01.04.2026 | 16,42 | 17,19 | 16,41 | 17,19 | 5,49% | - |
| 31.03.2026 | 16,90 | 16,91 | 16,09 | 16,29 | -2,10% | - |
| 30.03.2026 | 16,54 | 16,73 | 16,31 | 16,64 | 0,82% | - |
| 27.03.2026 | 16,60 | 16,61 | 16,28 | 16,51 | -0,39% | - |
| 26.03.2026 | 16,44 | 16,65 | 16,24 | 16,57 | 0,27% | - |
| 25.03.2026 | 16,47 | 16,63 | 16,30 | 16,53 | 0,52% | - |
| 24.03.2026 | 16,52 | 16,68 | 16,29 | 16,44 | -1,26% | - |
| 23.03.2026 | 16,48 | 16,80 | 16,08 | 16,65 | -0,27% | - |
| 20.03.2026 | 16,55 | 16,93 | 16,50 | 16,70 | 0,69% | - |
| 19.03.2026 | 17,10 | 17,15 | 16,28 | 16,58 | -3,10% | - |
| 18.03.2026 | 17,33 | 17,55 | 16,91 | 17,11 | -0,29% | - |
| 17.03.2026 | 17,42 | 17,55 | 16,97 | 17,16 | -2,17% | - |
| 16.03.2026 | 17,50 | 17,55 | 17,20 | 17,54 | 1,30% | - |
| 13.03.2026 | 16,95 | 17,40 | 16,78 | 17,32 | 2,09% | - |
| 12.03.2026 | 17,21 | 17,34 | 16,92 | 16,96 | -2,42% | - |
| 11.03.2026 | 16,93 | 17,47 | 16,69 | 17,38 | 3,02% | - |
| 10.03.2026 | 16,47 | 17,05 | 16,39 | 16,87 | 2,06% | - |
| 09.03.2026 | 16,31 | 16,87 | 16,17 | 16,53 | -1,05% | - |
| 06.03.2026 | 16,52 | 16,89 | 16,33 | 16,71 | 1,52% | - |
| 05.03.2026 | 16,43 | 16,53 | 16,23 | 16,46 | -0,57% | - |
| 04.03.2026 | 16,31 | 16,74 | 16,04 | 16,55 | 1,69% | - |
| 03.03.2026 | 16,92 | 17,13 | 16,04 | 16,28 | -4,85% | - |
| 02.03.2026 | 16,86 | 17,21 | 16,74 | 17,11 | -0,06% | - |
| 27.02.2026 | 17,53 | 17,61 | 17,00 | 17,12 | -2,42% | - |
| 26.02.2026 | 17,74 | 18,01 | 17,35 | 17,54 | -1,41% | - |
| 25.02.2026 | 17,59 | 18,04 | 17,40 | 17,79 | 1,14% | - |
| 24.02.2026 | 16,70 | 17,60 | 16,59 | 17,59 | 5,36% | - |
| 23.02.2026 | 16,67 | 16,80 | 16,65 | 16,70 | -0,33% | - |
| 20.02.2026 | 17,02 | 17,03 | 16,55 | 16,75 | -1,35% | - |
| 19.02.2026 | 17,10 | 17,11 | 16,87 | 16,98 | -0,61% | - |
| 18.02.2026 | 17,07 | 17,10 | 16,82 | 17,09 | 0,12% | - |
| 17.02.2026 | 17,00 | 17,07 | 16,74 | 17,07 | 0,06% | - |
| 16.02.2026 | 17,01 | 17,07 | 16,79 | 17,06 | 0,38% | 9.990,00 |
| 13.02.2026 | 16,78 | 17,03 | 16,64 | 16,99 | 1,80% | - |
| 12.02.2026 | 16,51 | 16,81 | 16,40 | 16,69 | 1,27% | - |
| 11.02.2026 | 16,40 | 16,60 | 16,20 | 16,48 | 1,07% | - |
| 10.02.2026 | 16,30 | 16,43 | 16,17 | 16,31 | 0,00% | - |
| 09.02.2026 | 16,09 | 16,51 | 15,99 | 16,31 | 1,59% | - |
| 06.02.2026 | 16,18 | 16,26 | 15,90 | 16,05 | -0,06% | - |
| 05.02.2026 | 16,44 | 16,49 | 15,95 | 16,06 | -1,47% | - |
| 04.02.2026 | 16,18 | 16,39 | 15,98 | 16,30 | 1,49% | - |
| 03.02.2026 | 16,27 | 16,36 | 15,94 | 16,06 | -1,02% | - |
| 02.02.2026 | 15,74 | 16,24 | 15,56 | 16,23 | 2,92% | - |
| 30.01.2026 | 15,78 | 15,85 | 15,66 | 15,77 | -0,47% | - |
| 29.01.2026 | 15,96 | 16,02 | 15,72 | 15,84 | 0,00% | - |
| 28.01.2026 | 16,04 | 16,05 | 15,31 | 15,84 | -0,31% | - |
| 27.01.2026 | 16,20 | 16,32 | 15,76 | 15,89 | -1,55% | - |
| 26.01.2026 | 16,41 | 16,43 | 16,04 | 16,14 | -0,68% | 9.800,00 |
| 23.01.2026 | 16,15 | 16,52 | 16,02 | 16,25 | 1,12% | - |
| 22.01.2026 | 16,28 | 16,40 | 15,96 | 16,07 | -1,26% | - |
| 21.01.2026 | 16,24 | 16,41 | 16,01 | 16,28 | 0,56% | - |
| 20.01.2026 | 16,43 | 16,54 | 15,99 | 16,19 | -1,85% | 8.370,00 |
| 19.01.2026 | 16,38 | 16,67 | 16,22 | 16,49 | -1,08% | - |
| 16.01.2026 | 16,96 | 16,99 | 16,47 | 16,67 | -1,51% | 2.944,00 |
| 15.01.2026 | 16,73 | 16,94 | 16,42 | 16,93 | 1,71% | 7.500,00 |
| 14.01.2026 | 16,94 | 17,00 | 16,54 | 16,64 | -1,74% | 4.805,00 |
| 13.01.2026 | 16,69 | 16,97 | 16,57 | 16,94 | 1,44% | 1.200,00 |
| 12.01.2026 | 16,92 | 17,00 | 16,59 | 16,70 | -0,92% | 1.360,00 |
| 09.01.2026 | 16,97 | 17,08 | 16,79 | 16,85 | -0,74% | - |
| 08.01.2026 | 16,71 | 16,98 | 16,62 | 16,98 | 1,34% | - |
| 07.01.2026 | 16,92 | 16,95 | 16,55 | 16,75 | -0,53% | - |
| 06.01.2026 | 16,81 | 16,94 | 16,63 | 16,84 | 0,90% | - |
| 05.01.2026 | 16,94 | 17,01 | 16,58 | 16,69 | -0,54% | - |
| 02.01.2026 | 17,04 | 17,11 | 16,66 | 16,78 | 0,12% | - |
| 30.12.2025 | 16,85 | 16,96 | 16,76 | 16,76 | -0,48% | - |
| 29.12.2025 | 16,93 | 17,06 | 16,84 | 16,84 | -0,50% | - |
| 23.12.2025 | 16,84 | 16,98 | 16,80 | 16,93 | 1,59% | - |