42,325€
-1,57%
Echtzeit-Aktienkurs PIRAEUS PORT AUTH. NAM.
Bid:
Ask:
Aktienkurse zur PIRAEUS PORT AUTH. NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 42,70 | 42,70 | 42,30 | 42,30 | -1,63% | 76,00 |
| 11.11.2026 | 42,80 | 43,00 | 42,80 | 43,00 | 1,65% | 35,00 |
| 10.11.2026 | 41,90 | 42,30 | 41,85 | 42,30 | 1,32% | - |
| 09.11.2026 | 41,65 | 42,00 | 41,05 | 41,75 | -2,68% | 109,00 |
| 06.11.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -1,27% | 15,00 |
| 05.11.2026 | 43,45 | 43,45 | 43,45 | 43,45 | 0,12% | 25,00 |
| 04.11.2026 | 44,20 | 44,20 | 43,40 | 43,40 | -0,23% | 250,00 |
| 03.11.2026 | 43,70 | 43,70 | 43,50 | 43,50 | -0,80% | 277,00 |
| 02.11.2026 | 43,85 | 43,85 | 43,85 | 43,85 | 0,46% | 50,00 |
| 30.10.2026 | 43,70 | 43,70 | 43,65 | 43,65 | -1,41% | 17,00 |
| 29.10.2026 | 44,40 | 44,45 | 43,13 | 44,28 | -0,17% | - |
| 28.10.2026 | 44,35 | 44,35 | 44,35 | 44,35 | 0,97% | 4,00 |
| 27.10.2026 | 43,88 | 43,93 | 43,83 | 43,93 | -0,06% | - |
| 26.10.2026 | 43,95 | 43,95 | 43,95 | 43,95 | 1,27% | 20,00 |
| 23.10.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,76% | 26,00 |
| 22.10.2026 | 42,70 | 42,75 | 42,55 | 42,65 | -2,51% | - |
| 21.10.2026 | 43,75 | 43,75 | 43,75 | 43,75 | 1,74% | 15,00 |
| 20.10.2026 | 42,65 | 43,00 | 42,65 | 43,00 | 1,42% | 85,00 |
| 19.10.2026 | 42,20 | 42,40 | 42,20 | 42,40 | -0,24% | 60,00 |
| 16.10.2026 | 42,90 | 42,90 | 42,50 | 42,50 | 0,71% | 80,00 |
| 15.10.2026 | 41,95 | 42,80 | 41,95 | 42,20 | 1,81% | 63,00 |
| 14.10.2026 | 41,45 | 41,45 | 41,45 | 41,45 | -1,66% | 30,00 |
| 13.10.2026 | 41,85 | 42,25 | 41,85 | 42,15 | 0,48% | 61,00 |
| 12.10.2026 | 41,40 | 42,30 | 41,40 | 41,95 | 2,19% | 267,00 |
| 09.10.2026 | 43,50 | 43,50 | 41,05 | 41,05 | -3,98% | 156,00 |
| 08.10.2026 | 45,25 | 45,25 | 41,70 | 42,75 | -6,66% | 386,00 |
| 07.10.2026 | 47,25 | 47,25 | 45,80 | 45,80 | -4,08% | 13,00 |
| 06.10.2026 | 47,85 | 47,85 | 47,75 | 47,75 | 2,36% | 80,00 |
| 05.10.2026 | 46,65 | 46,65 | 46,60 | 46,65 | -0,11% | - |
| 02.10.2026 | 46,70 | 46,70 | 46,70 | 46,70 | -1,48% | 24,00 |
| 01.10.2026 | 48,40 | 48,40 | 47,40 | 47,40 | -3,27% | 135,00 |
| 30.09.2026 | 45,80 | 49,00 | 45,00 | 49,00 | 8,89% | 1.463,00 |
| 29.09.2026 | 46,90 | 46,90 | 45,00 | 45,00 | -4,05% | 337,00 |
| 28.09.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 0,32% | 53,00 |
| 25.09.2026 | 46,75 | 46,75 | 46,75 | 46,75 | -0,27% | 70,00 |
| 24.09.2026 | 46,95 | 47,95 | 46,38 | 46,88 | -1,52% | - |
| 23.09.2026 | 48,05 | 48,05 | 47,60 | 47,60 | -0,94% | 60,00 |
| 22.09.2026 | 47,75 | 48,05 | 47,75 | 48,05 | 2,34% | 48,00 |
| 21.09.2026 | 46,95 | 46,95 | 46,95 | 46,95 | -0,53% | 20,00 |
| 18.09.2026 | 47,30 | 47,30 | 47,20 | 47,20 | 1,83% | 154,00 |
| 17.09.2026 | 46,35 | 46,35 | 46,35 | 46,35 | 4,63% | 30,00 |
| 16.09.2026 | 44,25 | 44,30 | 44,25 | 44,30 | 1,84% | 90,00 |
| 15.09.2026 | 41,25 | 43,50 | 39,45 | 43,50 | 2,90% | 727,00 |
| 14.09.2026 | 42,05 | 42,28 | 41,90 | 42,28 | 0,06% | - |
| 11.09.2026 | 42,20 | 42,43 | 42,03 | 42,25 | 1,14% | - |
| 09.09.2026 | 41,85 | 42,08 | 41,65 | 41,78 | -0,42% | - |
| 08.09.2026 | 40,05 | 41,95 | 40,05 | 41,95 | 3,45% | 362,00 |
| 07.09.2026 | 40,50 | 41,50 | 40,50 | 40,55 | -2,76% | 301,00 |
| 04.09.2026 | 41,70 | 41,70 | 41,70 | 41,70 | 0,24% | 4,00 |
| 03.09.2026 | 42,10 | 42,10 | 41,60 | 41,60 | -0,24% | 160,00 |
| 02.09.2026 | 42,00 | 42,00 | 41,70 | 41,70 | -1,65% | 184,00 |
| 01.09.2026 | 42,55 | 43,15 | 42,40 | 42,40 | 0,65% | 29,00 |
| 31.08.2026 | 41,00 | 42,65 | 40,90 | 42,13 | 3,63% | - |
| 28.08.2026 | 40,55 | 40,65 | 40,55 | 40,65 | 2,91% | 60,00 |
| 27.08.2026 | 40,10 | 40,10 | 39,50 | 39,50 | -1,68% | 97,00 |
| 26.08.2026 | 40,68 | 41,08 | 40,18 | 40,18 | -0,68% | - |
| 25.08.2026 | 40,45 | 40,45 | 40,45 | 40,45 | 0,37% | 70,00 |
| 24.08.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 2,15% | 15,00 |
| 21.08.2026 | 40,60 | 40,60 | 39,45 | 39,45 | -2,23% | 68,00 |
| 20.08.2026 | 40,45 | 40,45 | 40,35 | 40,35 | -1,34% | 50,00 |
| 19.08.2026 | 40,65 | 40,90 | 40,65 | 40,90 | 0,49% | 54,00 |
| 18.08.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -0,97% | 1,00 |
| 17.08.2026 | 41,60 | 41,60 | 41,10 | 41,10 | -1,20% | 47,00 |
| 14.08.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 3,10% | 24,00 |
| 13.08.2026 | 41,75 | 41,75 | 40,35 | 40,35 | -5,56% | 100,00 |
| 12.08.2026 | 42,73 | 42,73 | 42,68 | 42,73 | 0,06% | - |
| 11.08.2026 | 42,55 | 42,70 | 42,55 | 42,70 | 1,30% | 50,00 |
| 10.08.2026 | 42,30 | 43,60 | 42,15 | 42,15 | -1,52% | 275,00 |
| 07.08.2026 | 43,50 | 43,50 | 42,80 | 42,80 | -1,83% | 44,00 |
| 06.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 26,00 |
| 05.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,47% | 26,00 |
| 04.08.2026 | 43,65 | 44,25 | 43,65 | 44,25 | 1,72% | 97,00 |
| 03.08.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -3,01% | 2,00 |
| 31.07.2026 | 44,70 | 44,85 | 44,70 | 44,85 | 2,16% | 175,00 |
| 30.07.2026 | 45,25 | 45,25 | 43,90 | 43,90 | -1,90% | 179,00 |
| 29.07.2026 | 44,45 | 44,75 | 44,45 | 44,75 | 0,56% | 45,00 |
| 28.07.2026 | 44,10 | 44,50 | 44,10 | 44,50 | 1,95% | 147,00 |
| 27.07.2026 | 43,75 | 43,80 | 43,65 | 43,65 | 0,23% | 119,00 |
| 24.07.2026 | 43,85 | 43,85 | 43,55 | 43,55 | -2,46% | 66,00 |
| 23.07.2026 | 44,55 | 44,65 | 44,55 | 44,65 | 0,73% | 125,00 |
| 22.07.2026 | 44,48 | 44,48 | 44,28 | 44,33 | -0,28% | - |
| 21.07.2026 | 44,45 | 44,45 | 44,45 | 44,45 | 1,02% | 17,00 |
| 20.07.2026 | 44,00 | 44,05 | 43,95 | 44,00 | -0,90% | - |
| 17.07.2026 | 44,15 | 44,80 | 44,15 | 44,40 | -0,22% | 212,00 |
| 16.07.2026 | 44,00 | 44,65 | 44,00 | 44,50 | 1,02% | 86,00 |
| 15.07.2026 | 44,90 | 44,90 | 43,65 | 44,05 | 1,15% | 318,00 |
| 14.07.2026 | 42,55 | 43,55 | 42,55 | 43,55 | -1,47% | 235,00 |
| 13.07.2026 | 44,25 | 44,25 | 43,95 | 44,20 | 1,61% | 180,00 |
| 10.07.2026 | 44,50 | 44,75 | 43,50 | 43,50 | -2,96% | 320,00 |
| 09.07.2026 | 44,83 | 44,88 | 44,78 | 44,83 | 0,39% | - |
| 08.07.2026 | 44,65 | 44,65 | 44,65 | 44,65 | -0,78% | 40,00 |
| 07.07.2026 | 46,05 | 46,05 | 45,00 | 45,00 | -1,32% | 498,00 |
| 06.07.2026 | 45,80 | 45,80 | 45,00 | 45,60 | -0,33% | 156,00 |
| 03.07.2026 | 46,00 | 46,00 | 45,75 | 45,75 | -0,44% | 124,00 |
| 02.07.2026 | 46,25 | 46,30 | 45,10 | 45,95 | -0,43% | 200,00 |
| 01.07.2026 | 45,70 | 46,15 | 45,55 | 46,15 | -0,86% | 836,00 |
| 30.06.2026 | 44,40 | 47,50 | 44,00 | 46,55 | 4,14% | 648,00 |
| 29.06.2026 | 42,75 | 44,70 | 42,40 | 44,70 | 6,18% | 2.968,00 |
| 26.06.2026 | 41,20 | 42,10 | 41,20 | 42,10 | 0,60% | 233,00 |
| 25.06.2026 | 42,80 | 43,00 | 41,40 | 41,85 | -0,83% | 736,00 |