30,125€
3,17%
Echtzeit-Aktienkurs PIRAEUS PORT AUTH. NAM.
Bid:
Ask:
Aktienkurse zur PIRAEUS PORT AUTH. NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 29,93 | 30,20 | 29,75 | 30,13 | 3,17% | - |
| 20.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,64% | - |
| 19.11.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -4,37% | - |
| 18.11.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -1,49% | 10,00 |
| 15.11.2024 | 30,00 | 30,20 | 30,00 | 30,20 | -2,58% | 5,00 |
| 14.11.2024 | 29,70 | 31,00 | 29,70 | 31,00 | 5,08% | 100,00 |
| 13.11.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -3,59% | - |
| 12.11.2024 | 29,50 | 30,60 | 29,50 | 30,60 | 0,99% | 300,00 |
| 11.11.2024 | 29,90 | 30,30 | 29,90 | 30,30 | 7,45% | 152,00 |
| 08.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,55% | - |
| 07.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -3,34% | - |
| 06.11.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -0,87% | - |
| 05.11.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 1,41% | - |
| 04.11.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 4,24% | - |
| 01.11.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 1,69% | - |
| 31.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -2,91% | - |
| 30.10.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,92% | - |
| 29.10.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -5,38% | - |
| 28.10.2024 | 27,80 | 28,80 | 27,80 | 28,80 | 3,60% | 2,00 |
| 25.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 24.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,14% | - |
| 23.10.2024 | 27,90 | 28,70 | 27,90 | 28,70 | -0,35% | 29,00 |
| 22.10.2024 | 28,00 | 28,80 | 28,00 | 28,80 | -1,03% | 59,00 |
| 21.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 5,43% | 59,00 |
| 18.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 17.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | - |
| 16.10.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -3,13% | - |
| 15.10.2024 | 27,73 | 27,98 | 27,10 | 27,98 | 4,38% | - |
| 14.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,13% | - |
| 11.10.2024 | 26,65 | 26,65 | 26,50 | 26,50 | -4,16% | 12,00 |
| 10.10.2024 | 26,70 | 27,65 | 26,70 | 27,65 | -0,54% | 3,00 |
| 09.10.2024 | 27,00 | 27,80 | 27,00 | 27,80 | 1,28% | 59,00 |
| 08.10.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -0,90% | 273,00 |
| 07.10.2024 | 27,45 | 27,70 | 27,45 | 27,70 | 2,40% | 58,00 |
| 04.10.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 1,69% | - |
| 03.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,45% | - |
| 02.10.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 0,00% | 72,00 |
| 01.10.2024 | 26,40 | 27,65 | 26,40 | 27,55 | 0,18% | 1.019,00 |
| 30.09.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,55% | - |
| 27.09.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -0,55% | - |
| 26.09.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 3,00% | - |
| 25.09.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,19% | - |
| 24.09.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -3,79% | - |
| 23.09.2024 | 26,75 | 27,70 | 26,75 | 27,70 | 3,75% | 16,00 |
| 20.09.2024 | 26,50 | 27,35 | 26,50 | 26,70 | 1,14% | 964,00 |
| 19.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 18.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -4,00% | - |
| 17.09.2024 | 26,50 | 27,50 | 26,50 | 27,50 | 3,77% | 2,00 |
| 16.09.2024 | 26,40 | 26,50 | 26,40 | 26,50 | 0,38% | 200,00 |
| 13.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 12.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 11.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 10.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 09.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -1,30% | - |
| 06.09.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,19% | - |
| 05.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | - |
| 04.09.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 1,69% | - |
| 03.09.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,57% | 530,00 |
| 02.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | - |
| 30.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 29.08.2024 | 26,30 | 26,40 | 26,30 | 26,40 | 0,19% | 183,00 |
| 28.08.2024 | 26,30 | 26,35 | 26,30 | 26,35 | -1,31% | 20,00 |
| 27.08.2024 | 26,25 | 26,70 | 26,25 | 26,70 | 1,52% | 20,00 |
| 26.08.2024 | 26,25 | 26,30 | 26,25 | 26,30 | 0,38% | 3,00 |
| 23.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 22.08.2024 | 26,10 | 26,25 | 26,10 | 26,10 | 0,00% | 832,00 |
| 21.08.2024 | 25,00 | 26,10 | 25,00 | 26,10 | 2,96% | 1.700,00 |
| 20.08.2024 | 25,15 | 25,35 | 25,15 | 25,35 | -0,98% | 5,00 |
| 19.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 25,00 |
| 16.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 2,00% | - |
| 15.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 14.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 13.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,20% | - |
| 12.08.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -1,58% | - |
| 09.08.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -0,59% | - |
| 08.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -2,49% | - |
| 07.08.2024 | 24,85 | 26,15 | 24,85 | 26,15 | 6,95% | 20,00 |
| 06.08.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 0,20% | - |
| 05.08.2024 | 25,35 | 25,35 | 24,40 | 24,40 | -3,17% | 500,00 |
| 02.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,98% | - |
| 01.08.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 1,39% | - |
| 31.07.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -3,83% | - |
| 30.07.2024 | 25,40 | 26,10 | 25,40 | 26,10 | 1,56% | 38,00 |
| 29.07.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -7,72% | - |
| 26.07.2024 | 27,00 | 27,85 | 27,00 | 27,85 | 2,77% | 50,00 |
| 25.07.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,18% | - |
| 24.07.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 0,00% | - |
| 23.07.2024 | 27,05 | 27,05 | 27,05 | 27,05 | -0,55% | - |
| 22.07.2024 | 26,70 | 27,20 | 26,70 | 27,20 | 1,12% | 80,00 |
| 19.07.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,75% | - |
| 18.07.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,19% | - |
| 17.07.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,38% | - |
| 16.07.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 1,34% | - |
| 15.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | - |
| 12.07.2024 | 26,55 | 27,45 | 26,50 | 26,50 | 1,53% | 123,00 |
| 11.07.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 2,55% | - |
| 10.07.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -3,78% | - |
| 09.07.2024 | 25,45 | 26,45 | 25,45 | 26,45 | 0,57% | 23,00 |
| 08.07.2024 | 25,45 | 26,30 | 25,45 | 26,30 | 4,16% | 65,00 |
| 05.07.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 1,61% | - |