7,084€
-1,86%
Echtzeit-Aktienkurs Piraeus Financial Holdings S.A.
Bid:
Ask:
Aktienkurse zur Piraeus Financial Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 7,15 | 7,15 | 7,14 | 7,14 | -1,07% | - |
| 12.12.2025 | 7,26 | 7,26 | 7,09 | 7,22 | -0,17% | 8.499,00 |
| 11.12.2025 | 7,04 | 7,29 | 7,01 | 7,23 | 0,86% | 9.426,00 |
| 10.12.2025 | 7,12 | 7,20 | 7,02 | 7,17 | 0,36% | 3.096,00 |
| 09.12.2025 | 7,17 | 7,22 | 7,04 | 7,14 | -0,81% | 8.333,00 |
| 08.12.2025 | 7,02 | 7,32 | 7,02 | 7,20 | 1,38% | 13.771,00 |
| 05.12.2025 | 7,00 | 7,16 | 6,98 | 7,10 | 2,30% | 8.656,00 |
| 04.12.2025 | 6,94 | 7,11 | 6,94 | 6,94 | 0,00% | 5.015,00 |
| 03.12.2025 | 7,08 | 7,12 | 6,91 | 6,94 | -1,81% | 11.267,00 |
| 02.12.2025 | 7,14 | 7,14 | 7,05 | 7,07 | -0,08% | 1.587,00 |
| 01.12.2025 | 7,04 | 7,08 | 7,04 | 7,08 | 1,40% | 17,00 |
| 28.11.2025 | 7,17 | 7,17 | 6,95 | 6,98 | -3,06% | 5.173,00 |
| 27.11.2025 | 7,07 | 7,25 | 7,05 | 7,20 | 1,01% | 9.447,00 |
| 26.11.2025 | 7,09 | 7,13 | 6,99 | 7,13 | 0,08% | 2.706,00 |
| 25.11.2025 | 7,10 | 7,12 | 6,98 | 7,12 | 0,79% | 3.277,00 |
| 24.11.2025 | 7,04 | 7,06 | 6,88 | 7,06 | 1,70% | 7.751,00 |
| 21.11.2025 | 6,98 | 6,98 | 6,78 | 6,95 | -1,39% | 5.955,00 |
| 20.11.2025 | 6,82 | 7,04 | 6,82 | 7,04 | 3,28% | 539,00 |
| 19.11.2025 | 6,54 | 6,82 | 6,35 | 6,82 | 2,99% | 12.385,00 |
| 18.11.2025 | 6,95 | 6,95 | 6,58 | 6,62 | -6,18% | 9.712,00 |
| 17.11.2025 | 7,00 | 7,09 | 6,92 | 7,06 | 1,15% | 4.170,00 |
| 14.11.2025 | 7,17 | 7,17 | 6,97 | 6,98 | -1,91% | 3.644,00 |
| 13.11.2025 | 6,80 | 7,17 | 6,80 | 7,11 | 4,37% | 2.751,00 |
| 12.11.2025 | 6,80 | 6,92 | 6,80 | 6,82 | 0,56% | 1.810,00 |
| 11.11.2025 | 6,66 | 6,82 | 6,63 | 6,78 | 2,39% | 10.018,00 |
| 10.11.2025 | 6,66 | 6,79 | 6,60 | 6,62 | 0,91% | 9.338,00 |
| 07.11.2025 | 6,84 | 6,84 | 6,56 | 6,56 | -1,29% | 8.802,00 |
| 06.11.2025 | 6,74 | 6,80 | 6,65 | 6,65 | -1,63% | 2.707,00 |
| 05.11.2025 | 6,82 | 6,83 | 6,71 | 6,76 | -0,97% | 4.797,00 |
| 04.11.2025 | 6,96 | 7,00 | 6,82 | 6,82 | -2,90% | 2.213,00 |
| 03.11.2025 | 6,62 | 7,03 | 6,62 | 7,03 | 5,78% | 8.512,00 |
| 31.10.2025 | 6,88 | 6,88 | 6,50 | 6,64 | -4,32% | 18.741,00 |
| 30.10.2025 | 6,84 | 7,01 | 6,83 | 6,94 | 1,11% | 3.251,00 |
| 29.10.2025 | 7,00 | 7,05 | 6,83 | 6,87 | -2,69% | 8.511,00 |
| 28.10.2025 | 7,00 | 7,27 | 7,00 | 7,06 | -0,14% | 4.494,00 |
| 27.10.2025 | 7,19 | 7,19 | 6,80 | 7,07 | -1,72% | 22.868,00 |
| 24.10.2025 | 7,26 | 7,39 | 7,11 | 7,19 | -1,61% | 6.477,00 |
| 23.10.2025 | 7,20 | 7,31 | 7,10 | 7,31 | 2,07% | 8.912,00 |
| 22.10.2025 | 7,20 | 7,20 | 7,06 | 7,16 | 1,30% | 4.810,00 |
| 21.10.2025 | 7,03 | 7,21 | 7,02 | 7,07 | 0,45% | 5.366,00 |
| 20.10.2025 | 6,90 | 7,04 | 6,84 | 7,04 | 2,27% | 27.673,00 |
| 17.10.2025 | 7,12 | 7,12 | 6,67 | 6,88 | -1,71% | 36.717,00 |
| 16.10.2025 | 7,32 | 7,35 | 6,95 | 7,00 | -2,70% | 31.297,00 |
| 15.10.2025 | 7,46 | 7,46 | 7,15 | 7,19 | -4,34% | 27.315,00 |
| 14.10.2025 | 7,58 | 7,58 | 7,26 | 7,52 | -0,40% | 33.887,00 |
| 13.10.2025 | 7,80 | 7,80 | 7,40 | 7,55 | -3,06% | 72.622,00 |
| 10.10.2025 | 7,74 | 7,81 | 7,51 | 7,79 | -0,38% | 65.065,00 |
| 09.10.2025 | 7,76 | 8,10 | 7,52 | 7,82 | -2,28% | 105.685,00 |
| 08.10.2025 | 7,32 | 8,50 | 7,32 | 8,00 | 9,53% | 23.804,00 |
| 07.10.2025 | 7,10 | 7,37 | 7,10 | 7,30 | 2,76% | 2.015,00 |
| 06.10.2025 | 7,36 | 7,38 | 7,11 | 7,11 | -3,55% | 2.810,00 |
| 03.10.2025 | 7,33 | 7,50 | 7,30 | 7,37 | 1,32% | 1.500,00 |
| 02.10.2025 | 7,50 | 7,50 | 7,27 | 7,27 | -2,57% | 6.590,00 |
| 01.10.2025 | 7,29 | 7,50 | 7,22 | 7,47 | 3,78% | 2.315,00 |
| 30.09.2025 | 7,27 | 7,27 | 7,16 | 7,19 | -2,31% | 4.261,00 |
| 29.09.2025 | 7,29 | 7,36 | 7,24 | 7,36 | 3,08% | 6.258,00 |
| 26.09.2025 | 7,10 | 7,20 | 7,07 | 7,14 | -0,58% | 4.092,00 |
| 25.09.2025 | 7,33 | 7,40 | 7,10 | 7,19 | -2,36% | 7.526,00 |
| 24.09.2025 | 7,19 | 7,36 | 7,19 | 7,36 | 0,41% | 5.278,00 |
| 23.09.2025 | 7,06 | 7,33 | 7,06 | 7,33 | 3,88% | 10.980,00 |
| 22.09.2025 | 7,05 | 7,08 | 6,93 | 7,06 | 1,09% | 33.002,00 |
| 19.09.2025 | 6,90 | 6,98 | 6,85 | 6,98 | 0,61% | 7.387,00 |
| 18.09.2025 | 6,96 | 6,96 | 6,93 | 6,94 | 1,46% | 1.329,00 |
| 17.09.2025 | 6,90 | 6,92 | 6,84 | 6,84 | -2,98% | 1.275,00 |
| 16.09.2025 | 6,97 | 7,05 | 6,97 | 7,05 | -0,70% | 801,00 |
| 15.09.2025 | 7,00 | 7,13 | 7,00 | 7,10 | 1,95% | 7.154,00 |
| 12.09.2025 | 6,95 | 6,98 | 6,95 | 6,96 | 1,87% | 9.134,00 |
| 11.09.2025 | 6,84 | 6,87 | 6,78 | 6,83 | 1,24% | 2.000,00 |
| 10.09.2025 | 6,81 | 6,86 | 6,75 | 6,75 | -1,27% | 580,00 |
| 09.09.2025 | 6,79 | 6,98 | 6,79 | 6,84 | 0,74% | 2.182,00 |
| 08.09.2025 | 6,75 | 6,88 | 6,70 | 6,79 | -0,37% | 2.209,00 |
| 05.09.2025 | 6,81 | 6,81 | 6,81 | 6,81 | 0,92% | 434,00 |
| 04.09.2025 | 6,82 | 6,82 | 6,75 | 6,75 | -0,03% | 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 |