6,805€
0,78%
Echtzeit-Aktienkurs Piraeus Financial Holdings S.A.
Bid:
Ask:
Aktienkurse zur Piraeus Financial Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 6,78 | 6,85 | 6,70 | 6,81 | 0,80% | 3.800,00 |
| 03.09.2025 | 6,70 | 6,78 | 6,65 | 6,75 | 0,48% | 1.444,00 |
| 02.09.2025 | 6,69 | 6,73 | 6,60 | 6,72 | 0,57% | 3.582,00 |
| 01.09.2025 | 6,60 | 6,68 | 6,60 | 6,68 | 1,27% | 672,00 |
| 29.08.2025 | 6,75 | 6,81 | 6,57 | 6,60 | -3,34% | 1.777,00 |
| 28.08.2025 | 6,84 | 6,84 | 6,58 | 6,83 | -2,07% | 15.737,00 |
| 27.08.2025 | 6,87 | 7,02 | 6,81 | 6,97 | 0,87% | 11.885,00 |
| 26.08.2025 | 7,09 | 7,09 | 6,89 | 6,91 | -2,51% | 4.345,00 |
| 25.08.2025 | 7,23 | 7,23 | 7,01 | 7,09 | -1,99% | 6.461,00 |
| 22.08.2025 | 7,20 | 7,24 | 7,16 | 7,23 | 1,15% | 16.276,00 |
| 21.08.2025 | 7,22 | 7,25 | 7,15 | 7,15 | 0,51% | 2.005,00 |
| 20.08.2025 | 7,18 | 7,21 | 7,11 | 7,11 | -2,33% | 3.915,00 |
| 19.08.2025 | 7,13 | 7,28 | 7,10 | 7,28 | 2,85% | 4.641,00 |
| 18.08.2025 | 7,28 | 7,28 | 7,08 | 7,08 | -2,29% | 10.047,00 |
| 15.08.2025 | 7,29 | 7,34 | 7,25 | 7,25 | -0,38% | 1.117,00 |
| 14.08.2025 | 7,30 | 7,34 | 7,17 | 7,28 | 0,39% | 7.815,00 |
| 13.08.2025 | 7,25 | 7,34 | 7,17 | 7,25 | -0,77% | 4.582,00 |
| 12.08.2025 | 7,31 | 7,41 | 7,26 | 7,30 | 0,03% | 6.869,00 |
| 11.08.2025 | 7,15 | 7,33 | 7,15 | 7,30 | 2,96% | 8.399,00 |
| 08.08.2025 | 7,19 | 7,21 | 7,08 | 7,09 | -1,34% | 10.281,00 |
| 07.08.2025 | 7,08 | 7,19 | 7,01 | 7,19 | 1,24% | 11.608,00 |
| 06.08.2025 | 6,93 | 7,10 | 6,86 | 7,10 | 2,90% | 37.638,00 |
| 05.08.2025 | 6,83 | 6,91 | 6,82 | 6,90 | 1,44% | 6.185,00 |
| 04.08.2025 | 6,51 | 6,80 | 6,42 | 6,80 | 4,36% | 4.861,00 |
| 01.08.2025 | 6,79 | 6,79 | 6,42 | 6,52 | -3,35% | 9.138,00 |
| 31.07.2025 | 6,81 | 6,86 | 6,74 | 6,74 | -0,03% | 4.019,00 |
| 30.07.2025 | 6,80 | 6,83 | 6,67 | 6,75 | -1,75% | 5.147,00 |
| 29.07.2025 | 6,60 | 6,88 | 6,60 | 6,87 | 3,43% | 15.595,00 |
| 28.07.2025 | 6,81 | 6,81 | 6,60 | 6,64 | -2,58% | 13.056,00 |
| 25.07.2025 | 6,79 | 6,81 | 6,69 | 6,81 | 0,35% | 6.397,00 |
| 24.07.2025 | 6,89 | 6,89 | 6,79 | 6,79 | -0,90% | 1.161,00 |
| 23.07.2025 | 6,70 | 6,88 | 6,70 | 6,85 | 1,96% | 11.090,00 |
| 22.07.2025 | 6,70 | 6,72 | 6,64 | 6,72 | 0,00% | 5.618,00 |
| 21.07.2025 | 6,72 | 6,72 | 6,68 | 6,72 | 0,03% | 11.501,00 |
| 18.07.2025 | 6,59 | 6,80 | 6,59 | 6,72 | 2,82% | 10.884,00 |
| 17.07.2025 | 6,55 | 6,66 | 6,53 | 6,53 | 0,00% | 9.063,00 |
| 16.07.2025 | 6,49 | 6,60 | 6,43 | 6,53 | 0,55% | 17.604,00 |
| 15.07.2025 | 6,38 | 6,54 | 6,38 | 6,50 | 2,20% | 4.518,00 |
| 14.07.2025 | 6,44 | 6,44 | 6,36 | 6,36 | -2,36% | 8.560,00 |
| 11.07.2025 | 6,40 | 6,51 | 6,30 | 6,51 | 0,00% | 6.294,00 |
| 10.07.2025 | 6,39 | 6,57 | 6,39 | 6,51 | 1,94% | 10.701,00 |
| 09.07.2025 | 6,20 | 6,39 | 6,20 | 6,39 | 3,84% | 8.390,00 |
| 08.07.2025 | 5,99 | 6,25 | 5,99 | 6,15 | 1,59% | 20.534,00 |
| 07.07.2025 | 6,01 | 6,10 | 5,96 | 6,06 | 0,70% | 3.381,00 |
| 04.07.2025 | 6,02 | 6,03 | 6,01 | 6,01 | -0,23% | 855,00 |
| 03.07.2025 | 5,94 | 6,03 | 5,94 | 6,03 | 0,47% | 3.577,00 |
| 02.07.2025 | 6,00 | 6,01 | 5,93 | 6,00 | 0,00% | 1.356,00 |
| 01.07.2025 | 5,86 | 6,00 | 5,84 | 6,00 | 3,84% | 1.394,00 |
| 30.06.2025 | 5,84 | 5,88 | 5,78 | 5,78 | -1,77% | 2.614,00 |
| 27.06.2025 | 5,93 | 5,93 | 5,88 | 5,88 | -0,98% | 4.045,00 |
| 26.06.2025 | 6,01 | 6,03 | 5,94 | 5,94 | -1,00% | 3.700,00 |
| 25.06.2025 | 5,83 | 6,00 | 5,83 | 6,00 | 3,09% | 6.783,00 |
| 24.06.2025 | 5,71 | 5,86 | 5,67 | 5,82 | 4,04% | 5.331,00 |
| 23.06.2025 | 5,47 | 5,59 | 5,40 | 5,59 | 2,08% | 1.612,00 |
| 20.06.2025 | 5,34 | 5,48 | 5,34 | 5,48 | 3,40% | 1.210,00 |
| 19.06.2025 | 5,41 | 5,41 | 5,30 | 5,30 | -1,12% | 2.087,00 |
| 18.06.2025 | 5,40 | 5,48 | 5,22 | 5,36 | -2,40% | 9.615,00 |
| 17.06.2025 | 5,50 | 5,50 | 5,41 | 5,49 | -1,82% | 520,00 |
| 16.06.2025 | 5,51 | 5,59 | 5,45 | 5,59 | 1,67% | 1.946,00 |
| 13.06.2025 | 5,47 | 5,52 | 5,39 | 5,50 | -1,15% | 10.044,00 |
| 12.06.2025 | 5,52 | 5,61 | 5,52 | 5,57 | -0,11% | 6.859,00 |
| 11.06.2025 | 5,52 | 5,63 | 5,46 | 5,57 | -0,71% | 3.352,00 |
| 10.06.2025 | 5,64 | 5,64 | 5,54 | 5,61 | -1,20% | 4.717,00 |
| 09.06.2025 | 5,64 | 5,69 | 5,63 | 5,68 | 0,78% | 1.979,00 |
| 06.06.2025 | 5,56 | 5,64 | 5,55 | 5,64 | 1,62% | 701,00 |
| 05.06.2025 | 5,49 | 5,55 | 5,43 | 5,55 | 1,39% | 3.950,00 |
| 04.06.2025 | 5,53 | 5,53 | 5,47 | 5,47 | -1,55% | 1.180,00 |
| 03.06.2025 | 5,62 | 5,68 | 5,51 | 5,56 | -5,06% | 3.821,00 |
| 02.06.2025 | 5,95 | 5,95 | 5,79 | 5,85 | -2,21% | 5.251,00 |
| 30.05.2025 | 6,06 | 6,14 | 5,97 | 5,98 | -1,97% | 13.080,00 |
| 29.05.2025 | 6,18 | 6,18 | 6,03 | 6,10 | -1,13% | 3.054,00 |
| 28.05.2025 | 5,84 | 6,17 | 5,84 | 6,17 | 4,26% | 9.418,00 |
| 27.05.2025 | 5,79 | 5,92 | 5,79 | 5,92 | 2,07% | 7.091,00 |
| 26.05.2025 | 5,66 | 5,83 | 5,60 | 5,80 | 3,46% | 8.333,00 |
| 23.05.2025 | 5,80 | 5,82 | 5,36 | 5,61 | -2,87% | 11.987,00 |
| 22.05.2025 | 5,70 | 5,77 | 5,70 | 5,77 | -0,76% | 2.435,00 |
| 21.05.2025 | 5,70 | 5,82 | 5,68 | 5,82 | 1,96% | 4.120,00 |
| 20.05.2025 | 5,50 | 5,71 | 5,50 | 5,71 | 3,78% | 47.227,00 |
| 19.05.2025 | 5,46 | 5,50 | 5,45 | 5,50 | 0,44% | 2.405,00 |
| 16.05.2025 | 5,41 | 5,51 | 5,37 | 5,47 | -0,22% | 1.078,00 |
| 15.05.2025 | 5,39 | 5,49 | 5,30 | 5,49 | 0,51% | 19.845,00 |
| 14.05.2025 | 5,47 | 5,47 | 5,37 | 5,46 | 0,85% | 1.686,00 |
| 13.05.2025 | 5,40 | 5,46 | 5,38 | 5,41 | -1,10% | 6.277,00 |
| 12.05.2025 | 5,34 | 5,47 | 5,19 | 5,47 | 4,47% | 6.463,00 |
| 09.05.2025 | 5,21 | 5,24 | 5,16 | 5,24 | 1,12% | 3.274,00 |
| 08.05.2025 | 5,17 | 5,18 | 5,07 | 5,18 | 0,23% | 7.201,00 |
| 07.05.2025 | 5,13 | 5,17 | 5,13 | 5,17 | 0,78% | 1.183,00 |
| 06.05.2025 | 5,22 | 5,22 | 5,05 | 5,13 | -1,50% | 2.942,00 |
| 05.05.2025 | 5,16 | 5,21 | 5,16 | 5,21 | 2,48% | 4.637,00 |
| 02.05.2025 | 4,94 | 5,10 | 4,89 | 5,08 | 1,97% | 4.152,00 |
| 30.04.2025 | 4,83 | 5,01 | 4,83 | 4,98 | 2,93% | 1.256,00 |
| 29.04.2025 | 5,05 | 5,05 | 4,84 | 4,84 | -3,08% | 1.825,00 |
| 28.04.2025 | 4,93 | 5,02 | 4,93 | 4,99 | -0,99% | 660,00 |
| 25.04.2025 | 5,11 | 5,11 | 5,04 | 5,04 | -0,20% | 599,00 |
| 24.04.2025 | 5,03 | 5,05 | 5,03 | 5,05 | -0,04% | 360,00 |
| 23.04.2025 | 4,96 | 5,06 | 4,96 | 5,06 | 3,16% | 2.839,00 |
| 22.04.2025 | 4,90 | 4,90 | 4,90 | 4,90 | 4,74% | 1,00 |
| 17.04.2025 | 4,84 | 4,89 | 4,67 | 4,68 | -2,68% | 4.452,00 |
| 16.04.2025 | 4,71 | 4,81 | 4,71 | 4,81 | 0,67% | 3.971,00 |
| 15.04.2025 | 4,73 | 4,85 | 4,71 | 4,78 | 0,76% | 8.708,00 |