16,935€
1,23%
Echtzeit-Aktienkurs HELLENIC PETR. NAM.EO2,18
Bid:
Ask:
Aktienkurse zur HELLENIC PETR. NAM.EO2,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,76 | 17,06 | 16,61 | 16,98 | 1,37% | - |
| 11.11.2026 | 16,71 | 17,07 | 16,54 | 16,75 | 0,60% | - |
| 10.11.2026 | 15,77 | 16,95 | 15,74 | 16,65 | 6,05% | - |
| 09.11.2026 | 15,92 | 16,41 | 15,55 | 15,70 | 0,51% | - |
| 06.11.2026 | 15,62 | 16,08 | 15,02 | 15,62 | -0,06% | - |
| 05.11.2026 | 16,86 | 16,93 | 15,63 | 15,63 | -6,35% | 22.800,00 |
| 04.11.2026 | 16,34 | 17,11 | 16,34 | 16,69 | -1,01% | - |
| 03.11.2026 | 16,90 | 17,09 | 16,44 | 16,86 | -0,97% | - |
| 02.11.2026 | 17,68 | 17,87 | 16,92 | 17,03 | -3,62% | 780,00 |
| 30.10.2026 | 17,83 | 18,05 | 17,09 | 17,67 | -1,15% | - |
| 29.10.2026 | 18,32 | 18,95 | 17,42 | 17,87 | -2,43% | - |
| 28.10.2026 | 18,61 | 18,70 | 17,95 | 18,32 | -1,77% | - |
| 27.10.2026 | 18,23 | 19,28 | 18,18 | 18,65 | 2,16% | - |
| 26.10.2026 | 17,99 | 18,76 | 17,93 | 18,25 | 1,84% | - |
| 23.10.2026 | 17,86 | 18,35 | 17,63 | 17,92 | -0,22% | - |
| 22.10.2026 | 18,40 | 18,79 | 17,53 | 17,96 | -3,21% | 4.500,00 |
| 21.10.2026 | 19,20 | 19,21 | 18,34 | 18,56 | -3,28% | - |
| 20.10.2026 | 19,26 | 19,40 | 19,05 | 19,19 | -0,29% | - |
| 19.10.2026 | 19,64 | 19,88 | 19,05 | 19,24 | -1,59% | - |
| 16.10.2026 | 19,32 | 19,57 | 19,02 | 19,55 | 1,93% | - |
| 15.10.2026 | 19,28 | 19,32 | 18,71 | 19,18 | 0,37% | - |
| 14.10.2026 | 18,65 | 19,62 | 18,58 | 19,11 | 2,30% | - |
| 13.10.2026 | 18,13 | 19,01 | 18,01 | 18,68 | 3,03% | - |
| 12.10.2026 | 18,33 | 18,38 | 17,05 | 18,13 | -1,28% | - |
| 09.10.2026 | 18,23 | 18,42 | 17,99 | 18,37 | 2,54% | 1.680,00 |
| 08.10.2026 | 17,81 | 18,12 | 17,63 | 17,91 | -1,13% | - |
| 07.10.2026 | 17,58 | 18,18 | 17,49 | 18,12 | 2,81% | 420,00 |
| 06.10.2026 | 18,22 | 18,32 | 17,56 | 17,62 | -2,81% | - |
| 05.10.2026 | 18,10 | 18,40 | 17,86 | 18,13 | 0,25% | 14.100,00 |
| 02.10.2026 | 17,65 | 18,39 | 17,65 | 18,09 | 3,49% | - |
| 01.10.2026 | 18,37 | 18,58 | 17,32 | 17,48 | -4,56% | 1.275,00 |
| 30.09.2026 | 17,99 | 18,42 | 17,78 | 18,31 | 2,89% | 1.740,00 |
| 29.09.2026 | 17,73 | 18,01 | 17,66 | 17,80 | 0,06% | - |
| 28.09.2026 | 17,20 | 17,94 | 17,11 | 17,79 | 2,98% | 19.950,00 |
| 25.09.2026 | 17,42 | 17,75 | 17,11 | 17,27 | -0,72% | - |
| 24.09.2026 | 17,06 | 17,56 | 17,02 | 17,40 | 1,52% | - |
| 23.09.2026 | 16,85 | 17,29 | 16,65 | 17,14 | 1,57% | - |
| 22.09.2026 | 17,52 | 17,54 | 16,55 | 16,87 | -3,82% | 1.950,00 |
| 21.09.2026 | 17,06 | 17,81 | 16,86 | 17,54 | 3,66% | - |
| 18.09.2026 | 18,28 | 18,29 | 16,88 | 16,92 | -6,78% | - |
| 17.09.2026 | 18,31 | 18,42 | 17,66 | 18,15 | -0,44% | 6.000,00 |
| 16.09.2026 | 18,27 | 18,54 | 17,93 | 18,23 | -0,11% | 4.700,00 |
| 15.09.2026 | 17,82 | 18,96 | 17,26 | 18,25 | 2,93% | - |
| 14.09.2026 | 17,82 | 18,18 | 17,60 | 17,73 | -0,08% | - |
| 11.09.2026 | 17,44 | 17,93 | 17,08 | 17,75 | 1,17% | 3.800,00 |
| 10.09.2026 | 17,51 | 18,25 | 16,70 | 17,54 | 0,43% | 7.110,00 |
| 09.09.2026 | 16,80 | 17,80 | 16,75 | 17,47 | 4,08% | - |
| 08.09.2026 | 15,94 | 16,88 | 15,92 | 16,78 | 5,14% | - |
| 07.09.2026 | 15,89 | 16,55 | 15,89 | 15,96 | 0,19% | - |
| 04.09.2026 | 15,67 | 16,14 | 15,59 | 15,93 | 1,82% | 3.400,00 |
| 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% | - |