29,000€
2,47%
Echtzeit-Aktienkurs Piraeus Port Authority
Bid:
Ask:
Aktienkurse zur Piraeus Port Authority Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 27,50 | 29,78 | 27,50 | 29,00 | 2,47% | - |
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% | - |
04.07.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | - |
03.07.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | - |
02.07.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -3,50% | - |
01.07.2024 | 24,55 | 25,75 | 24,55 | 25,75 | 4,67% | 78,00 |
28.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,40% | - |
27.06.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -0,20% | - |
26.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,96% | - |
25.06.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 3,66% | - |
24.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
21.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
20.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,23% | - |
19.06.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 1,02% | - |