15,645€
-0,29%
Echtzeit-Aktienkurs Hellenic Petroleum S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Petroleum S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 15,82 | 15,96 | 15,53 | 15,65 | -1,04% | - |
| 02.09.2026 | 15,61 | 15,89 | 15,43 | 15,81 | 1,28% | - |
| 01.09.2026 | 15,24 | 15,67 | 15,21 | 15,61 | 2,66% | - |
| 31.08.2026 | 15,17 | 15,50 | 15,00 | 15,21 | 0,60% | - |
| 28.08.2026 | 14,78 | 15,22 | 14,65 | 15,12 | 2,34% | - |
| 27.08.2026 | 14,95 | 15,28 | 14,64 | 14,77 | -0,54% | - |
| 26.08.2026 | 14,94 | 15,33 | 14,85 | 14,85 | -0,57% | - |
| 25.08.2026 | 15,53 | 15,56 | 14,92 | 14,94 | -3,55% | - |
| 24.08.2026 | 15,25 | 15,61 | 15,13 | 15,49 | 1,11% | - |
| 21.08.2026 | 15,16 | 15,76 | 15,08 | 15,32 | 1,19% | 20.400,00 |
| 20.08.2026 | 15,18 | 15,27 | 14,91 | 15,14 | -0,26% | - |
| 19.08.2026 | 15,16 | 15,22 | 14,90 | 15,18 | -0,10% | - |
| 18.08.2026 | 14,15 | 15,23 | 14,14 | 15,19 | 5,56% | 3.105,00 |
| 17.08.2026 | 14,65 | 14,72 | 14,29 | 14,39 | -1,13% | 6.240,00 |
| 14.08.2026 | 14,28 | 14,69 | 14,19 | 14,56 | 1,93% | 32.200,00 |
| 13.08.2026 | 13,94 | 14,45 | 13,92 | 14,28 | 2,81% | - |
| 12.08.2026 | 13,56 | 14,00 | 13,55 | 13,89 | 3,19% | - |
| 11.08.2026 | 12,87 | 13,57 | 12,87 | 13,46 | 4,10% | 8.184,00 |
| 10.08.2026 | 12,93 | 13,10 | 12,76 | 12,93 | -0,61% | - |
| 07.08.2026 | 12,84 | 13,07 | 12,84 | 13,01 | 0,08% | - |
| 06.08.2026 | 12,93 | 13,09 | 12,87 | 13,00 | 0,39% | 21.250,00 |
| 05.08.2026 | 12,54 | 13,14 | 12,54 | 12,95 | 2,05% | - |
| 04.08.2026 | 12,48 | 12,81 | 12,41 | 12,69 | 1,36% | 7.000,00 |
| 03.08.2026 | 12,99 | 12,99 | 12,52 | 12,52 | -3,17% | - |
| 31.07.2026 | 12,86 | 12,94 | 12,75 | 12,93 | 0,86% | - |
| 30.07.2026 | 12,75 | 12,90 | 12,61 | 12,82 | 0,47% | 8.880,00 |
| 29.07.2026 | 12,72 | 12,80 | 12,38 | 12,76 | 0,95% | - |
| 28.07.2026 | 12,53 | 12,90 | 12,19 | 12,64 | 0,84% | 2.880,00 |
| 27.07.2026 | 12,59 | 12,68 | 12,26 | 12,54 | 1,50% | - |
| 24.07.2026 | 12,55 | 12,76 | 12,35 | 12,35 | -1,55% | - |
| 23.07.2026 | 12,42 | 12,67 | 12,05 | 12,55 | 0,56% | - |
| 22.07.2026 | 12,25 | 12,49 | 12,16 | 12,48 | 1,80% | - |
| 21.07.2026 | 12,18 | 12,48 | 12,06 | 12,26 | 0,95% | 3.300,00 |
| 20.07.2026 | 12,09 | 12,14 | 11,75 | 12,14 | 1,46% | - |
| 17.07.2026 | 12,26 | 12,44 | 11,65 | 11,97 | -2,01% | - |
| 16.07.2026 | 12,60 | 12,68 | 12,13 | 12,21 | -2,98% | - |
| 15.07.2026 | 12,31 | 12,65 | 12,17 | 12,59 | 4,27% | - |
| 14.07.2026 | 11,87 | 12,19 | 11,78 | 12,07 | 3,38% | - |
| 13.07.2026 | 11,49 | 11,90 | 11,39 | 11,68 | 2,77% | - |
| 10.07.2026 | 10,96 | 11,39 | 10,93 | 11,36 | 4,03% | - |
| 09.07.2026 | 10,77 | 10,99 | 10,73 | 10,92 | 1,87% | - |
| 08.07.2026 | 10,86 | 10,98 | 10,72 | 10,72 | -1,70% | - |
| 07.07.2026 | 11,00 | 11,09 | 10,74 | 10,91 | -0,55% | - |
| 06.07.2026 | 10,99 | 11,07 | 10,92 | 10,97 | -0,14% | - |
| 03.07.2026 | 10,94 | 11,07 | 10,91 | 10,98 | 0,50% | - |
| 02.07.2026 | 10,81 | 11,04 | 10,78 | 10,93 | 1,25% | - |
| 01.07.2026 | 10,55 | 10,92 | 10,53 | 10,79 | -0,64% | - |
| 30.06.2026 | 10,86 | 11,03 | 10,80 | 10,86 | 0,18% | - |
| 29.06.2026 | 10,80 | 11,00 | 10,77 | 10,84 | -1,19% | - |
| 26.06.2026 | 10,62 | 11,04 | 10,58 | 10,97 | 3,05% | - |
| 25.06.2026 | 10,64 | 10,68 | 10,32 | 10,65 | 0,66% | - |
| 24.06.2026 | 10,62 | 10,80 | 10,57 | 10,58 | -0,33% | - |
| 23.06.2026 | 10,97 | 11,00 | 10,59 | 10,61 | -3,46% | - |
| 22.06.2026 | 10,79 | 11,16 | 10,75 | 10,99 | 2,28% | - |
| 19.06.2026 | 10,96 | 11,02 | 10,73 | 10,75 | -1,51% | - |
| 18.06.2026 | 10,98 | 11,35 | 10,85 | 10,91 | -0,27% | - |
| 17.06.2026 | 10,46 | 11,05 | 10,39 | 10,94 | 5,14% | - |
| 16.06.2026 | 10,18 | 10,55 | 10,15 | 10,41 | 2,21% | - |
| 15.06.2026 | 10,19 | 10,46 | 9,97 | 10,18 | 0,49% | - |
| 12.06.2026 | 10,16 | 10,38 | 10,13 | 10,13 | -0,54% | - |
| 11.06.2026 | 10,10 | 10,35 | 10,08 | 10,19 | 0,99% | - |
| 10.06.2026 | 10,05 | 10,15 | 9,98 | 10,09 | 0,25% | - |
| 09.06.2026 | 10,19 | 10,27 | 9,96 | 10,06 | -1,28% | - |
| 08.06.2026 | 10,20 | 10,40 | 10,17 | 10,19 | -0,39% | - |
| 05.06.2026 | 10,27 | 10,53 | 10,21 | 10,23 | -0,10% | - |
| 04.06.2026 | 10,54 | 10,61 | 10,24 | 10,24 | -2,75% | - |
| 03.06.2026 | 10,30 | 10,56 | 10,30 | 10,53 | 2,18% | 16.000,00 |
| 02.06.2026 | 10,31 | 10,49 | 10,30 | 10,31 | 0,39% | - |
| 01.06.2026 | 10,32 | 10,34 | 10,19 | 10,27 | -0,29% | - |
| 29.05.2026 | 10,19 | 10,38 | 10,16 | 10,30 | 1,13% | - |
| 28.05.2026 | 10,01 | 10,21 | 10,01 | 10,18 | 0,69% | - |
| 27.05.2026 | 10,13 | 10,17 | 9,96 | 10,11 | -0,15% | - |
| 26.05.2026 | 9,89 | 10,13 | 9,87 | 10,13 | 2,27% | 8.250,00 |
| 25.05.2026 | 9,87 | 10,00 | 9,76 | 9,90 | 1,09% | - |
| 22.05.2026 | 10,08 | 10,10 | 9,79 | 9,79 | -2,80% | - |
| 21.05.2026 | 10,16 | 10,17 | 9,97 | 10,08 | -0,89% | - |
| 20.05.2026 | 9,94 | 10,20 | 9,94 | 10,17 | 2,01% | - |
| 19.05.2026 | 9,95 | 10,21 | 9,89 | 9,97 | 0,17% | - |
| 18.05.2026 | 9,82 | 9,97 | 9,79 | 9,95 | 0,64% | - |
| 15.05.2026 | 9,65 | 9,97 | 9,65 | 9,89 | 2,17% | - |
| 14.05.2026 | 10,00 | 10,11 | 9,68 | 9,68 | -3,18% | - |
| 13.05.2026 | 9,95 | 10,02 | 9,87 | 9,99 | 1,06% | 2.200,00 |
| 12.05.2026 | 9,76 | 9,97 | 9,68 | 9,89 | 1,45% | - |
| 11.05.2026 | 9,54 | 9,79 | 9,46 | 9,75 | 1,85% | - |
| 08.05.2026 | 9,88 | 9,95 | 9,50 | 9,57 | -3,07% | - |
| 07.05.2026 | 9,95 | 10,06 | 9,80 | 9,87 | 0,08% | - |
| 06.05.2026 | 10,20 | 10,22 | 9,82 | 9,87 | -3,33% | - |
| 05.05.2026 | 10,13 | 10,23 | 10,01 | 10,21 | 1,24% | - |
| 04.05.2026 | 9,85 | 10,19 | 9,77 | 10,08 | 2,44% | - |
| 30.04.2026 | 9,55 | 9,95 | 9,50 | 9,84 | 2,55% | - |
| 29.04.2026 | 9,46 | 9,60 | 9,41 | 9,60 | 1,70% | - |
| 28.04.2026 | 9,59 | 9,65 | 9,39 | 9,44 | -1,29% | - |
| 27.04.2026 | 9,51 | 9,67 | 9,45 | 9,56 | -0,16% | - |
| 24.04.2026 | 9,33 | 9,57 | 9,22 | 9,57 | 2,13% | - |
| 23.04.2026 | 9,36 | 9,40 | 9,22 | 9,37 | 0,19% | - |
| 22.04.2026 | 9,58 | 9,66 | 9,35 | 9,36 | -1,97% | - |
| 21.04.2026 | 9,39 | 9,69 | 9,37 | 9,54 | 1,76% | - |
| 20.04.2026 | 9,68 | 9,73 | 9,37 | 9,38 | -3,17% | - |
| 17.04.2026 | 9,72 | 9,87 | 9,33 | 9,69 | -0,29% | 4.510,00 |
| 16.04.2026 | 9,70 | 9,74 | 9,61 | 9,71 | 0,31% | - |