39,250€
0,64%
Echtzeit-Aktienkurs Piraeus Port Authority
Bid:
Ask:
Aktienkurse zur Piraeus Port Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 37,20 | 39,35 | 37,20 | 39,25 | 0,64% | - |
| 24.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,64% | - |
| 23.04.2025 | 39,10 | 39,65 | 39,10 | 39,65 | 2,59% | 5,00 |
| 22.04.2025 | 38,70 | 38,70 | 38,65 | 38,65 | -2,64% | 200,00 |
| 17.04.2025 | 39,40 | 39,70 | 38,80 | 39,70 | 0,76% | 233,00 |
| 16.04.2025 | 37,70 | 40,40 | 37,70 | 39,40 | 8,24% | 101,00 |
| 15.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,22% | - |
| 14.04.2025 | 36,55 | 37,00 | 36,55 | 36,85 | 1,94% | 210,00 |
| 11.04.2025 | 37,40 | 38,20 | 36,15 | 36,15 | -0,96% | 1.403,00 |
| 10.04.2025 | 35,80 | 36,75 | 35,80 | 36,50 | -3,05% | 150,00 |
| 09.04.2025 | 37,10 | 37,65 | 37,10 | 37,65 | -0,53% | 300,00 |
| 08.04.2025 | 35,25 | 37,85 | 35,25 | 37,85 | 8,14% | 2.086,00 |
| 07.04.2025 | 35,75 | 36,65 | 35,00 | 35,00 | -2,78% | 1.100,00 |
| 04.04.2025 | 37,65 | 38,85 | 36,00 | 36,00 | -6,98% | 594,00 |
| 03.04.2025 | 38,65 | 38,70 | 37,60 | 38,70 | -2,89% | 91,00 |
| 02.04.2025 | 39,10 | 39,85 | 39,10 | 39,85 | 0,25% | 650,00 |
| 01.04.2025 | 34,65 | 39,75 | 34,65 | 39,75 | 11,50% | 60,00 |
| 31.03.2025 | 34,95 | 35,65 | 34,95 | 35,65 | 3,33% | 293,00 |
| 28.03.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -1,71% | - |
| 27.03.2025 | 33,60 | 35,10 | 33,60 | 35,10 | 5,25% | 180,00 |
| 26.03.2025 | 32,65 | 34,30 | 32,65 | 33,35 | 2,14% | 171,00 |
| 25.03.2025 | 31,65 | 32,65 | 31,65 | 32,65 | 3,16% | 98,00 |
| 24.03.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -4,67% | - |
| 21.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,15% | - |
| 20.03.2025 | 33,15 | 33,15 | 33,15 | 33,15 | 1,69% | - |
| 19.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,46% | - |
| 18.03.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -0,61% | - |
| 17.03.2025 | 32,65 | 32,65 | 32,65 | 32,65 | -0,91% | - |
| 14.03.2025 | 31,85 | 32,95 | 31,85 | 32,95 | 3,13% | 30,00 |
| 13.03.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 2,08% | - |
| 12.03.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,16% | - |
| 11.03.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -4,58% | - |
| 10.03.2025 | 31,75 | 32,75 | 31,75 | 32,75 | 3,15% | 124,00 |
| 07.03.2025 | 32,45 | 32,45 | 31,75 | 31,75 | -2,16% | 11,00 |
| 06.03.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 0,00% | - |
| 05.03.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -0,15% | - |
| 04.03.2025 | 31,80 | 32,50 | 31,80 | 32,50 | -2,26% | 65,00 |
| 03.03.2025 | 32,25 | 33,25 | 32,25 | 33,25 | 3,10% | 123,00 |
| 28.02.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -1,38% | - |
| 27.02.2025 | 32,65 | 32,70 | 32,65 | 32,70 | -0,30% | 30,00 |
| 26.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -3,95% | - |
| 25.02.2025 | 33,15 | 34,15 | 33,15 | 34,15 | 0,00% | 30,00 |
| 24.02.2025 | 33,10 | 34,15 | 33,10 | 34,15 | 4,43% | 53,00 |
| 21.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 1,40% | - |
| 20.02.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -1,07% | - |
| 19.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 18.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 17.02.2025 | 33,10 | 33,40 | 33,10 | 33,40 | 2,30% | 49,00 |
| 14.02.2025 | 32,65 | 32,65 | 32,65 | 32,65 | 0,77% | - |
| 13.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,57% | - |
| 12.02.2025 | 31,70 | 31,90 | 31,70 | 31,90 | 0,95% | 385,00 |
| 11.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,27% | - |
| 10.02.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 3,34% | - |
| 07.02.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 1,18% | - |
| 06.02.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,34% | - |
| 05.02.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -2,64% | - |
| 04.02.2025 | 29,00 | 30,25 | 29,00 | 30,25 | 3,42% | 237,00 |
| 03.02.2025 | 30,00 | 30,00 | 29,25 | 29,25 | -3,94% | 320,00 |
| 31.01.2025 | 29,60 | 30,45 | 29,60 | 30,45 | 0,16% | 108,00 |
| 30.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,95% | - |
| 29.01.2025 | 30,65 | 31,65 | 30,65 | 31,65 | 2,10% | 1,00 |
| 28.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 75,00 |
| 27.01.2025 | 31,20 | 31,25 | 31,20 | 31,20 | -0,48% | 150,00 |
| 24.01.2025 | 30,35 | 31,35 | 30,35 | 31,35 | 3,29% | 488,00 |
| 23.01.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 0,00% | - |
| 22.01.2025 | 29,60 | 31,15 | 29,60 | 30,35 | 0,83% | 300,00 |
| 21.01.2025 | 28,45 | 30,10 | 28,45 | 30,10 | 7,89% | 53,00 |
| 20.01.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -3,46% | - |
| 17.01.2025 | 28,55 | 29,10 | 28,55 | 28,90 | -3,02% | 100,00 |
| 16.01.2025 | 28,80 | 29,80 | 28,80 | 29,80 | 3,29% | 14,00 |
| 15.01.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -3,35% | - |
| 14.01.2025 | 29,40 | 29,85 | 29,40 | 29,85 | 0,34% | 30,00 |
| 13.01.2025 | 30,60 | 30,60 | 29,70 | 29,75 | 0,00% | 197,00 |
| 10.01.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -1,65% | - |
| 09.01.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -2,26% | - |
| 08.01.2025 | 29,55 | 30,95 | 29,55 | 30,95 | 3,51% | 97,00 |
| 07.01.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,50% | - |
| 06.01.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -2,75% | - |
| 03.01.2025 | 30,05 | 30,90 | 30,05 | 30,90 | 2,15% | 27,00 |
| 02.01.2025 | 30,10 | 30,25 | 30,10 | 30,25 | 1,85% | 47,00 |
| 30.12.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,98% | - |
| 27.12.2024 | 29,85 | 30,30 | 29,85 | 30,30 | 1,00% | 91,00 |
| 23.12.2024 | 29,55 | 30,30 | 29,55 | 30,00 | 3,63% | 287,00 |
| 20.12.2024 | 29,60 | 29,60 | 28,95 | 28,95 | -2,20% | 30,00 |
| 19.12.2024 | 29,20 | 29,60 | 29,20 | 29,60 | -1,00% | 15,00 |
| 18.12.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 1,87% | - |
| 17.12.2024 | 29,50 | 30,15 | 29,35 | 29,35 | -3,29% | 151,00 |
| 16.12.2024 | 29,40 | 30,35 | 29,40 | 30,35 | 3,23% | 12,00 |
| 13.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,18% | - |
| 12.12.2024 | 28,90 | 29,75 | 28,90 | 29,75 | -0,83% | 76,00 |
| 11.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 500,00 |
| 10.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -2,44% | - |
| 09.12.2024 | 29,80 | 30,75 | 29,80 | 30,75 | 2,50% | 120,00 |
| 06.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,83% | - |
| 05.12.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -1,47% | - |
| 04.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,16% | - |
| 03.12.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,65% | - |
| 02.12.2024 | 30,85 | 31,05 | 30,85 | 30,95 | 0,49% | 400,00 |
| 29.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,82% | - |
| 28.11.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -1,63% | - |