4,425€
4,49%
Echtzeit-Aktienkurs Thessaloniki Water Supply & Sewerage Co. S.A.
Bid:
Ask:
Aktienkurse zur Thessaloniki Water Supply & Sewerage Co. S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,39 | 4,51 | 4,39 | 4,43 | 4,49% | - |
| 28.05.2026 | 4,24 | 4,24 | 4,24 | 4,24 | -9,12% | - |
| 27.05.2026 | 4,17 | 4,66 | 4,17 | 4,66 | 15,63% | 1.174,00 |
| 26.05.2026 | 4,03 | 4,03 | 4,03 | 4,03 | 1,26% | - |
| 25.05.2026 | 3,98 | 3,98 | 3,98 | 3,98 | -1,85% | - |
| 22.05.2026 | 4,06 | 4,06 | 4,06 | 4,06 | 0,87% | - |
| 21.05.2026 | 4,02 | 4,02 | 4,02 | 4,02 | -0,62% | - |
| 20.05.2026 | 4,05 | 4,05 | 4,05 | 4,05 | -0,61% | - |
| 19.05.2026 | 4,07 | 4,07 | 4,07 | 4,07 | -0,85% | - |
| 18.05.2026 | 4,11 | 4,11 | 4,11 | 4,11 | 0,00% | - |
| 15.05.2026 | 4,11 | 4,11 | 4,11 | 4,11 | -7,86% | - |
| 14.05.2026 | 4,08 | 4,46 | 4,08 | 4,46 | 8,79% | 1.736,00 |
| 13.05.2026 | 4,10 | 4,10 | 4,10 | 4,10 | -0,61% | - |
| 12.05.2026 | 4,12 | 4,12 | 4,12 | 4,12 | 1,73% | - |
| 11.05.2026 | 4,05 | 4,05 | 4,05 | 4,05 | -0,61% | - |
| 08.05.2026 | 4,08 | 4,08 | 4,08 | 4,08 | -0,37% | - |
| 07.05.2026 | 4,09 | 4,09 | 4,09 | 4,09 | 5,14% | - |
| 06.05.2026 | 3,89 | 3,89 | 3,89 | 3,89 | 0,52% | - |
| 05.05.2026 | 3,87 | 3,87 | 3,87 | 3,87 | -0,64% | - |
| 04.05.2026 | 3,90 | 3,90 | 3,90 | 3,90 | 4,28% | - |
| 30.04.2026 | 3,74 | 3,74 | 3,74 | 3,74 | -0,93% | - |
| 29.04.2026 | 3,77 | 3,77 | 3,77 | 3,77 | -0,26% | - |
| 28.04.2026 | 3,78 | 3,78 | 3,78 | 3,78 | 2,72% | - |
| 27.04.2026 | 3,68 | 3,68 | 3,68 | 3,68 | -1,34% | - |
| 24.04.2026 | 3,73 | 3,73 | 3,73 | 3,73 | 4,92% | - |
| 23.04.2026 | 3,56 | 3,56 | 3,56 | 3,56 | -0,70% | - |
| 22.04.2026 | 3,58 | 3,58 | 3,58 | 3,58 | 0,00% | - |
| 21.04.2026 | 3,58 | 3,58 | 3,58 | 3,58 | -2,19% | - |
| 20.04.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 1,10% | - |
| 17.04.2026 | 3,62 | 3,62 | 3,62 | 3,62 | 0,56% | - |
| 16.04.2026 | 3,60 | 3,60 | 3,60 | 3,60 | -1,10% | - |
| 15.04.2026 | 3,64 | 3,64 | 3,64 | 3,64 | -0,55% | - |
| 14.04.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 0,55% | - |
| 13.04.2026 | 3,64 | 3,64 | 3,64 | 3,64 | -0,55% | - |
| 10.04.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 0,00% | - |
| 09.04.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 1,10% | - |
| 08.04.2026 | 3,62 | 3,62 | 3,62 | 3,62 | 2,55% | - |
| 07.04.2026 | 3,53 | 3,53 | 3,53 | 3,53 | -1,94% | - |
| 02.04.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 2,27% | - |
| 01.04.2026 | 3,52 | 3,52 | 3,52 | 3,52 | -1,12% | - |
| 31.03.2026 | 3,56 | 3,56 | 3,56 | 3,56 | 0,00% | - |
| 30.03.2026 | 3,56 | 3,56 | 3,56 | 3,56 | -3,00% | - |
| 27.03.2026 | 3,67 | 3,67 | 3,67 | 3,67 | -1,08% | - |
| 26.03.2026 | 3,71 | 3,71 | 3,71 | 3,71 | -0,80% | - |
| 25.03.2026 | 3,74 | 3,74 | 3,74 | 3,74 | 0,00% | - |
| 24.03.2026 | 3,74 | 3,74 | 3,74 | 3,74 | -0,27% | - |
| 23.03.2026 | 3,75 | 3,75 | 3,75 | 3,75 | 0,00% | - |
| 20.03.2026 | 3,75 | 3,75 | 3,75 | 3,75 | 0,81% | - |
| 19.03.2026 | 3,72 | 3,72 | 3,72 | 3,72 | 1,09% | - |
| 18.03.2026 | 3,68 | 3,68 | 3,68 | 3,68 | -1,60% | - |
| 17.03.2026 | 3,74 | 3,74 | 3,74 | 3,74 | 1,91% | - |
| 16.03.2026 | 3,67 | 3,67 | 3,67 | 3,67 | 0,82% | - |
| 13.03.2026 | 3,64 | 3,64 | 3,64 | 3,64 | -0,27% | - |
| 12.03.2026 | 3,65 | 3,65 | 3,65 | 3,65 | 2,24% | - |
| 11.03.2026 | 3,57 | 3,57 | 3,57 | 3,57 | 0,56% | - |
| 10.03.2026 | 3,55 | 3,55 | 3,55 | 3,55 | 1,43% | - |
| 09.03.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -3,58% | - |
| 06.03.2026 | 3,63 | 3,63 | 3,63 | 3,63 | 1,11% | - |
| 05.03.2026 | 3,59 | 3,59 | 3,59 | 3,59 | 9,79% | - |
| 04.03.2026 | 3,27 | 3,27 | 3,27 | 3,27 | -6,57% | - |
| 03.03.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -3,05% | - |
| 02.03.2026 | 3,61 | 3,61 | 3,61 | 3,61 | -2,17% | - |
| 27.02.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 0,54% | - |
| 26.02.2026 | 3,67 | 3,67 | 3,67 | 3,67 | -0,81% | - |
| 25.02.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 0,00% | - |
| 24.02.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 1,93% | - |
| 23.02.2026 | 3,63 | 3,63 | 3,63 | 3,63 | 0,00% | - |
| 20.02.2026 | 3,63 | 3,63 | 3,63 | 3,63 | -2,42% | - |
| 19.02.2026 | 3,72 | 3,72 | 3,72 | 3,72 | 1,92% | - |
| 18.02.2026 | 3,65 | 3,65 | 3,65 | 3,65 | 0,00% | - |
| 17.02.2026 | 3,65 | 3,65 | 3,65 | 3,65 | 0,00% | - |
| 16.02.2026 | 3,65 | 3,65 | 3,65 | 3,65 | 0,55% | - |
| 13.02.2026 | 3,63 | 3,63 | 3,63 | 3,63 | 6,14% | - |
| 12.02.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -10,00% | - |
| 11.02.2026 | 3,47 | 3,80 | 3,47 | 3,80 | 11,44% | 100,00 |
| 10.02.2026 | 3,41 | 3,41 | 3,41 | 3,41 | 0,00% | - |
| 09.02.2026 | 3,41 | 3,41 | 3,41 | 3,41 | -2,57% | - |
| 06.02.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -0,57% | - |
| 05.02.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 1,44% | - |
| 04.02.2026 | 3,47 | 3,47 | 3,47 | 3,47 | -0,29% | - |
| 03.02.2026 | 3,48 | 3,48 | 3,48 | 3,48 | -0,85% | - |
| 02.02.2026 | 3,51 | 3,51 | 3,51 | 3,51 | -0,85% | - |
| 30.01.2026 | 3,54 | 3,54 | 3,54 | 3,54 | -1,39% | - |
| 29.01.2026 | 3,59 | 3,59 | 3,59 | 3,59 | -4,90% | - |
| 28.01.2026 | 3,77 | 3,82 | 3,75 | 3,78 | 3,71% | - |
| 27.01.2026 | 3,64 | 3,64 | 3,64 | 3,64 | -1,36% | - |
| 26.01.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 1,65% | - |
| 23.01.2026 | 3,63 | 3,63 | 3,63 | 3,63 | -0,82% | - |
| 22.01.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 0,55% | - |
| 21.01.2026 | 3,64 | 3,64 | 3,64 | 3,64 | -1,36% | - |
| 20.01.2026 | 3,68 | 3,69 | 3,68 | 3,69 | 0,82% | 100,00 |
| 19.01.2026 | 3,66 | 3,66 | 3,66 | 3,66 | -1,61% | - |
| 16.01.2026 | 3,72 | 3,72 | 3,72 | 3,72 | 1,09% | - |
| 15.01.2026 | 3,68 | 3,68 | 3,68 | 3,68 | -0,54% | - |
| 14.01.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 0,00% | - |
| 13.01.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 0,00% | - |
| 12.01.2026 | 3,70 | 3,70 | 3,70 | 3,70 | -1,60% | - |
| 09.01.2026 | 3,76 | 3,76 | 3,76 | 3,76 | 0,80% | - |
| 08.01.2026 | 3,73 | 3,73 | 3,73 | 3,73 | 1,08% | - |
| 07.01.2026 | 3,69 | 3,69 | 3,69 | 3,69 | -2,12% | - |