40,025€
-0,19%
Echtzeit-Aktienkurs Piraeus Port Authority
Bid:
Ask:
Aktienkurse zur Piraeus Port Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 39,70 | 40,13 | 39,35 | 40,13 | 0,06% | - |
| 26.11.2025 | 38,95 | 40,10 | 38,95 | 40,10 | 3,89% | 76,00 |
| 25.11.2025 | 38,60 | 38,70 | 38,60 | 38,60 | -2,03% | 400,00 |
| 24.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,64% | 100,00 |
| 21.11.2025 | 37,80 | 39,15 | 37,80 | 39,15 | 1,69% | 4,00 |
| 20.11.2025 | 40,00 | 40,00 | 38,50 | 38,50 | -3,87% | 250,00 |
| 19.11.2025 | 40,90 | 40,90 | 40,05 | 40,05 | -3,03% | 326,00 |
| 18.11.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -0,48% | - |
| 17.11.2025 | 41,65 | 41,65 | 41,50 | 41,50 | -1,07% | 200,00 |
| 14.11.2025 | 41,95 | 41,95 | 41,95 | 41,95 | -0,47% | 7,00 |
| 13.11.2025 | 42,15 | 42,15 | 42,15 | 42,15 | 0,72% | - |
| 12.11.2025 | 41,85 | 41,85 | 41,85 | 41,85 | -1,06% | - |
| 11.11.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 0,48% | - |
| 10.11.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -0,94% | - |
| 07.11.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,00% | - |
| 06.11.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -1,16% | - |
| 05.11.2025 | 43,00 | 43,05 | 43,00 | 43,00 | 0,00% | 25,00 |
| 04.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,16% | - |
| 03.11.2025 | 43,00 | 43,95 | 43,00 | 43,95 | 2,69% | 9,00 |
| 31.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,15% | - |
| 30.10.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -1,25% | - |
| 29.10.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -1,24% | - |
| 28.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,22% | - |
| 27.10.2025 | 44,40 | 44,50 | 44,40 | 44,50 | -0,34% | 20,00 |
| 24.10.2025 | 43,30 | 44,65 | 43,30 | 44,65 | 8,51% | 299,00 |
| 23.10.2025 | 41,15 | 41,15 | 41,15 | 41,15 | -2,02% | - |
| 22.10.2025 | 41,40 | 42,80 | 41,40 | 42,00 | 1,20% | 218,00 |
| 21.10.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -2,01% | - |
| 20.10.2025 | 42,35 | 42,35 | 42,35 | 42,35 | 0,00% | - |
| 17.10.2025 | 43,40 | 43,40 | 42,35 | 42,35 | -3,42% | 55,00 |
| 16.10.2025 | 44,00 | 44,00 | 43,85 | 43,85 | -1,46% | 25,00 |
| 15.10.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -1,98% | - |
| 14.10.2025 | 43,95 | 45,40 | 43,95 | 45,40 | 3,06% | 50,00 |
| 13.10.2025 | 44,10 | 44,10 | 44,05 | 44,05 | 1,61% | 54,00 |
| 10.10.2025 | 43,30 | 43,50 | 43,30 | 43,35 | -0,69% | 747,00 |
| 09.10.2025 | 43,65 | 43,65 | 43,65 | 43,65 | 0,11% | 72,00 |
| 08.10.2025 | 42,90 | 43,60 | 42,90 | 43,60 | 0,11% | 862,00 |
| 07.10.2025 | 42,05 | 43,60 | 42,05 | 43,55 | 2,71% | 138,00 |
| 06.10.2025 | 42,50 | 42,50 | 41,75 | 42,40 | -2,64% | 75,00 |
| 03.10.2025 | 44,00 | 44,00 | 43,55 | 43,55 | -2,79% | 27,00 |
| 02.10.2025 | 44,25 | 44,80 | 44,25 | 44,80 | 1,82% | 23,00 |
| 01.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,80% | - |
| 30.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,06% | - |
| 29.09.2025 | 42,05 | 42,35 | 42,05 | 42,35 | 1,19% | 40,00 |
| 26.09.2025 | 42,25 | 42,25 | 41,85 | 41,85 | -3,24% | 100,00 |
| 25.09.2025 | 42,90 | 43,25 | 42,90 | 43,25 | 0,82% | 100,00 |
| 24.09.2025 | 42,95 | 42,95 | 42,85 | 42,90 | 3,25% | 400,00 |
| 23.09.2025 | 43,15 | 43,15 | 41,55 | 41,55 | -1,42% | 1,00 |
| 22.09.2025 | 42,15 | 42,15 | 42,15 | 42,15 | -5,39% | - |
| 19.09.2025 | 43,55 | 44,55 | 43,55 | 44,55 | 1,02% | 200,00 |
| 18.09.2025 | 44,20 | 44,20 | 44,10 | 44,10 | -2,43% | 55,00 |
| 17.09.2025 | 44,45 | 45,20 | 43,90 | 45,20 | 1,57% | 98,00 |
| 16.09.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 1,60% | - |
| 15.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,11% | - |
| 12.09.2025 | 43,70 | 43,75 | 43,70 | 43,75 | 0,57% | 20,00 |
| 11.09.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -2,25% | - |
| 10.09.2025 | 43,20 | 44,50 | 43,20 | 44,50 | 2,77% | 347,00 |
| 09.09.2025 | 43,55 | 43,55 | 43,30 | 43,30 | -1,59% | 50,00 |
| 08.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,33% | 23,00 |
| 05.09.2025 | 44,10 | 45,05 | 44,10 | 45,05 | -0,11% | 55,00 |
| 04.09.2025 | 44,45 | 45,10 | 44,45 | 45,10 | 3,68% | 9,00 |
| 03.09.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | - |
| 02.09.2025 | 44,05 | 44,05 | 43,50 | 43,50 | -2,25% | 365,00 |
| 01.09.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | - |
| 29.08.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | - |
| 28.08.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | 8,00 |
| 27.08.2025 | 44,50 | 44,65 | 44,50 | 44,50 | -1,55% | 110,00 |
| 26.08.2025 | 45,15 | 45,20 | 45,15 | 45,20 | -2,27% | 120,00 |
| 25.08.2025 | 45,00 | 46,25 | 45,00 | 46,25 | 2,21% | 115,00 |
| 22.08.2025 | 45,25 | 45,25 | 45,25 | 45,25 | -1,84% | - |
| 21.08.2025 | 46,10 | 46,10 | 46,10 | 46,10 | 1,65% | 32,00 |
| 20.08.2025 | 45,35 | 45,35 | 45,35 | 45,35 | -1,41% | - |
| 19.08.2025 | 45,75 | 46,00 | 45,75 | 46,00 | -1,50% | 221,00 |
| 18.08.2025 | 46,60 | 46,70 | 46,60 | 46,70 | 2,30% | 60,00 |
| 15.08.2025 | 45,55 | 46,55 | 45,55 | 45,65 | -4,10% | 148,00 |
| 14.08.2025 | 46,55 | 47,60 | 46,55 | 47,60 | 4,50% | 117,00 |
| 13.08.2025 | 46,35 | 46,35 | 45,55 | 45,55 | -0,76% | 39,00 |
| 12.08.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -2,13% | - |
| 11.08.2025 | 45,75 | 46,90 | 45,75 | 46,90 | 2,51% | 13,00 |
| 08.08.2025 | 46,45 | 46,45 | 45,75 | 45,75 | -3,58% | 100,00 |
| 07.08.2025 | 46,50 | 47,45 | 46,50 | 47,45 | 2,04% | 50,00 |
| 06.08.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 0,32% | - |
| 05.08.2025 | 46,50 | 46,50 | 46,35 | 46,35 | -1,80% | 60,00 |
| 04.08.2025 | 46,10 | 47,20 | 46,10 | 47,20 | -1,67% | 279,00 |
| 01.08.2025 | 47,70 | 48,00 | 47,70 | 48,00 | 0,52% | 185,00 |
| 31.07.2025 | 47,75 | 47,75 | 47,75 | 47,75 | -2,05% | - |
| 30.07.2025 | 46,35 | 48,75 | 46,35 | 48,75 | 6,67% | 3,00 |
| 29.07.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -4,79% | - |
| 28.07.2025 | 46,75 | 48,00 | 46,75 | 48,00 | 0,31% | 366,00 |
| 25.07.2025 | 46,50 | 47,85 | 46,50 | 47,85 | 3,13% | 23,00 |
| 24.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 23.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -3,46% | 40,00 |
| 22.07.2025 | 46,65 | 47,65 | 46,65 | 47,65 | 1,17% | 83,00 |
| 21.07.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 0,21% | - |
| 18.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,32% | - |
| 17.07.2025 | 47,15 | 47,15 | 47,15 | 47,15 | 0,00% | - |
| 16.07.2025 | 47,15 | 47,15 | 47,15 | 47,15 | -1,98% | 82,00 |
| 15.07.2025 | 45,50 | 48,10 | 45,50 | 48,10 | 2,78% | 241,00 |
| 14.07.2025 | 47,75 | 47,75 | 46,80 | 46,80 | -1,99% | 200,00 |
| 11.07.2025 | 47,75 | 47,75 | 47,75 | 47,75 | -0,42% | 32,00 |