16,295€
0,65%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 16,29 | 16,35 | 16,23 | 16,29 | -0,12% | - |
| 22.08.2025 | 16,32 | 16,37 | 16,21 | 16,31 | -0,24% | - |
| 21.08.2025 | 16,27 | 16,41 | 16,26 | 16,35 | 0,40% | - |
| 20.08.2025 | 16,28 | 16,37 | 16,10 | 16,28 | -0,12% | - |
| 19.08.2025 | 16,05 | 16,34 | 16,03 | 16,30 | 1,56% | 60,00 |
| 18.08.2025 | 16,03 | 16,14 | 15,94 | 16,05 | 0,22% | - |
| 15.08.2025 | 16,06 | 16,10 | 15,87 | 16,02 | -0,22% | - |
| 14.08.2025 | 16,14 | 16,29 | 15,91 | 16,05 | -0,96% | - |
| 13.08.2025 | 16,17 | 16,26 | 16,03 | 16,21 | 0,31% | - |
| 12.08.2025 | 16,14 | 16,25 | 16,04 | 16,16 | -0,52% | - |
| 11.08.2025 | 15,79 | 16,24 | 15,76 | 16,24 | 2,14% | - |
| 08.08.2025 | 15,75 | 15,98 | 15,74 | 15,90 | 0,86% | - |
| 07.08.2025 | 15,81 | 15,99 | 15,69 | 15,77 | -0,76% | - |
| 06.08.2025 | 16,07 | 16,08 | 15,87 | 15,89 | -1,61% | - |
| 05.08.2025 | 15,75 | 16,15 | 15,74 | 16,15 | 1,86% | - |
| 04.08.2025 | 15,60 | 15,90 | 15,55 | 15,85 | 1,05% | 400,00 |
| 01.08.2025 | 15,88 | 15,89 | 15,62 | 15,69 | -1,45% | - |
| 31.07.2025 | 15,77 | 15,93 | 15,65 | 15,92 | 0,98% | - |
| 30.07.2025 | 15,91 | 15,91 | 15,64 | 15,76 | -0,41% | - |
| 29.07.2025 | 15,24 | 15,94 | 15,24 | 15,83 | 3,23% | - |
| 28.07.2025 | 15,42 | 15,56 | 15,32 | 15,33 | -0,78% | - |
| 25.07.2025 | 15,29 | 15,54 | 15,22 | 15,45 | 1,05% | - |
| 24.07.2025 | 15,42 | 15,54 | 15,28 | 15,29 | -0,88% | - |
| 23.07.2025 | 15,17 | 15,49 | 15,14 | 15,43 | 1,28% | - |
| 22.07.2025 | 15,25 | 15,41 | 15,19 | 15,23 | -0,23% | - |
| 21.07.2025 | 15,54 | 15,59 | 15,25 | 15,27 | -1,71% | 54,00 |
| 18.07.2025 | 15,64 | 15,65 | 15,45 | 15,53 | -0,45% | - |
| 17.07.2025 | 15,39 | 15,61 | 15,26 | 15,60 | 1,66% | - |
| 16.07.2025 | 15,23 | 15,45 | 15,03 | 15,35 | 1,42% | - |
| 15.07.2025 | 15,40 | 15,58 | 15,03 | 15,13 | -2,48% | - |
| 14.07.2025 | 15,30 | 15,56 | 15,22 | 15,52 | 1,74% | - |
| 11.07.2025 | 15,64 | 15,64 | 15,25 | 15,25 | -1,74% | - |
| 10.07.2025 | 15,72 | 15,76 | 15,48 | 15,52 | -1,49% | - |
| 09.07.2025 | 15,76 | 15,89 | 15,64 | 15,76 | -0,28% | - |
| 08.07.2025 | 15,60 | 15,80 | 15,59 | 15,80 | 1,09% | - |
| 07.07.2025 | 15,71 | 15,97 | 15,57 | 15,63 | -0,95% | - |
| 04.07.2025 | 15,84 | 15,93 | 15,77 | 15,78 | 0,90% | - |
| 03.07.2025 | 15,80 | 15,94 | 15,64 | 15,64 | -5,07% | - |
| 02.07.2025 | 16,21 | 16,62 | 16,20 | 16,48 | 0,92% | - |
| 01.07.2025 | 16,24 | 16,33 | 16,18 | 16,33 | 0,80% | - |
| 30.06.2025 | 16,23 | 16,32 | 16,14 | 16,20 | -0,22% | - |
| 27.06.2025 | 16,32 | 16,50 | 16,20 | 16,23 | -0,43% | - |
| 26.06.2025 | 16,14 | 16,49 | 16,14 | 16,30 | 0,15% | - |
| 25.06.2025 | 16,22 | 16,33 | 16,16 | 16,28 | 0,31% | - |
| 24.06.2025 | 16,01 | 16,50 | 16,00 | 16,23 | 1,00% | - |
| 23.06.2025 | 16,42 | 16,46 | 15,96 | 16,07 | -2,28% | - |
| 20.06.2025 | 15,99 | 16,49 | 15,94 | 16,44 | 3,04% | - |
| 19.06.2025 | 16,43 | 16,45 | 15,73 | 15,96 | -2,42% | - |
| 18.06.2025 | 16,78 | 16,86 | 16,31 | 16,35 | -2,39% | - |
| 17.06.2025 | 16,99 | 17,01 | 16,54 | 16,75 | -1,59% | - |
| 16.06.2025 | 17,00 | 17,04 | 16,72 | 17,02 | 0,29% | - |
| 13.06.2025 | 16,82 | 17,02 | 16,53 | 16,97 | 1,10% | - |
| 12.06.2025 | 16,96 | 16,98 | 16,66 | 16,79 | -1,24% | - |
| 11.06.2025 | 17,14 | 17,29 | 16,67 | 17,00 | -0,90% | - |
| 10.06.2025 | 17,49 | 17,49 | 16,91 | 17,15 | -1,94% | - |
| 09.06.2025 | 17,13 | 17,49 | 17,13 | 17,49 | 0,00% | - |
| 06.06.2025 | 17,93 | 17,94 | 17,49 | 17,49 | -2,32% | - |
| 05.06.2025 | 17,70 | 17,94 | 17,43 | 17,91 | 1,16% | - |
| 04.06.2025 | 17,43 | 17,71 | 17,39 | 17,70 | 1,67% | - |
| 03.06.2025 | 17,26 | 17,48 | 17,12 | 17,41 | 0,61% | - |
| 02.06.2025 | 17,27 | 17,31 | 16,91 | 17,31 | 0,23% | - |
| 30.05.2025 | 17,41 | 17,42 | 17,09 | 17,27 | -0,66% | - |
| 29.05.2025 | 17,28 | 17,45 | 17,24 | 17,38 | 0,35% | - |
| 28.05.2025 | 17,19 | 17,33 | 17,07 | 17,32 | 0,61% | - |
| 27.05.2025 | 17,24 | 17,27 | 16,97 | 17,22 | -0,15% | - |
| 26.05.2025 | 16,81 | 17,24 | 16,67 | 17,24 | 3,08% | - |
| 23.05.2025 | 16,53 | 17,02 | 16,49 | 16,73 | -0,89% | - |
| 22.05.2025 | 16,66 | 17,14 | 16,43 | 16,88 | 1,72% | - |
| 21.05.2025 | 17,00 | 17,01 | 16,55 | 16,59 | -1,69% | 1.558,00 |
| 20.05.2025 | 17,06 | 17,07 | 16,84 | 16,88 | -0,30% | - |
| 19.05.2025 | 16,96 | 17,07 | 16,84 | 16,93 | 0,42% | - |
| 16.05.2025 | 17,07 | 17,10 | 16,82 | 16,86 | -1,23% | - |
| 15.05.2025 | 17,33 | 17,33 | 16,93 | 17,07 | -0,93% | - |
| 14.05.2025 | 17,19 | 17,29 | 17,08 | 17,23 | 0,09% | - |
| 13.05.2025 | 17,19 | 17,27 | 16,76 | 17,21 | -0,06% | - |
| 12.05.2025 | 16,80 | 17,23 | 16,68 | 17,22 | 2,04% | - |
| 09.05.2025 | 17,02 | 17,04 | 16,82 | 16,88 | -0,71% | - |
| 08.05.2025 | 16,90 | 17,00 | 16,78 | 17,00 | 0,53% | - |
| 07.05.2025 | 16,80 | 16,99 | 16,79 | 16,91 | 0,87% | - |
| 06.05.2025 | 16,85 | 16,92 | 16,67 | 16,76 | -0,59% | - |
| 05.05.2025 | 16,97 | 17,00 | 16,65 | 16,86 | 0,12% | - |
| 02.05.2025 | 16,72 | 17,00 | 16,66 | 16,84 | 0,69% | - |
| 30.04.2025 | 16,66 | 16,78 | 16,56 | 16,73 | 0,39% | - |
| 29.04.2025 | 16,51 | 16,72 | 16,50 | 16,66 | 0,76% | - |
| 28.04.2025 | 16,70 | 16,71 | 16,49 | 16,54 | -0,45% | - |
| 25.04.2025 | 16,38 | 16,79 | 16,31 | 16,61 | 1,68% | - |
| 24.04.2025 | 15,96 | 16,35 | 15,82 | 16,34 | 2,41% | - |
| 23.04.2025 | 15,91 | 16,08 | 15,67 | 15,95 | 0,28% | - |
| 22.04.2025 | 15,75 | 15,91 | 15,49 | 15,91 | 0,95% | - |
| 17.04.2025 | 15,86 | 15,99 | 15,43 | 15,76 | -0,97% | - |
| 16.04.2025 | 15,78 | 15,94 | 15,54 | 15,91 | 0,70% | - |
| 15.04.2025 | 15,45 | 15,85 | 15,36 | 15,80 | 2,13% | - |
| 14.04.2025 | 15,37 | 15,61 | 15,26 | 15,47 | 0,75% | - |
| 11.04.2025 | 15,22 | 15,41 | 15,09 | 15,36 | 1,25% | - |
| 10.04.2025 | 14,99 | 15,55 | 14,86 | 15,17 | 2,09% | - |
| 09.04.2025 | 14,96 | 15,03 | 14,46 | 14,86 | -0,44% | - |
| 08.04.2025 | 14,19 | 15,14 | 14,19 | 14,92 | 5,29% | - |
| 07.04.2025 | 15,24 | 15,30 | 14,17 | 14,17 | -8,11% | 250,00 |
| 04.04.2025 | 15,68 | 15,88 | 15,13 | 15,42 | -1,50% | - |
| 03.04.2025 | 15,64 | 15,80 | 15,23 | 15,66 | 0,00% | - |