29,200€
2,82%
Echtzeit-Aktienkurs PIRAEUS PORT AUTH. NAM.
Bid:
Ask:
Aktienkurse zur PIRAEUS PORT AUTH. NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,95 | 30,20 | 29,70 | 30,05 | 0,33% | - |
| 21.11.2024 | 29,95 | 30,20 | 29,75 | 29,95 | 0,00% | - |
| 20.11.2024 | 29,50 | 30,75 | 29,50 | 29,95 | 1,53% | - |
| 19.11.2024 | 27,60 | 30,00 | 27,60 | 29,50 | 1,29% | - |
| 18.11.2024 | 29,75 | 29,83 | 29,08 | 29,13 | -2,10% | - |
| 15.11.2024 | 28,70 | 30,38 | 28,70 | 29,75 | -2,06% | - |
| 14.11.2024 | 28,35 | 30,43 | 28,35 | 30,38 | 1,08% | - |
| 13.11.2024 | 30,00 | 30,10 | 29,73 | 30,05 | 0,17% | - |
| 12.11.2024 | 28,15 | 30,10 | 28,15 | 30,00 | 1,01% | - |
| 11.11.2024 | 27,60 | 30,23 | 27,60 | 29,70 | 1,89% | - |
| 08.11.2024 | 28,40 | 29,20 | 28,40 | 29,15 | 2,64% | - |
| 07.11.2024 | 28,28 | 28,40 | 27,90 | 28,40 | 0,53% | - |
| 06.11.2024 | 27,55 | 29,33 | 27,55 | 28,25 | -3,00% | - |
| 05.11.2024 | 27,50 | 29,78 | 27,50 | 29,13 | 0,09% | - |
| 04.11.2024 | 28,63 | 29,23 | 28,10 | 29,10 | 1,66% | - |
| 01.11.2024 | 27,98 | 28,68 | 27,45 | 28,63 | 4,57% | - |
| 31.10.2024 | 28,00 | 28,00 | 27,33 | 27,38 | -0,18% | - |
| 30.10.2024 | 28,20 | 28,20 | 27,40 | 27,43 | -2,75% | - |
| 29.10.2024 | 28,18 | 28,20 | 27,53 | 28,20 | 0,09% | - |
| 28.10.2024 | 28,18 | 28,18 | 28,18 | 28,18 | 0,00% | - |
| 25.10.2024 | 28,38 | 28,38 | 27,83 | 28,18 | -0,70% | - |
| 24.10.2024 | 28,45 | 28,45 | 27,65 | 28,38 | -0,26% | - |
| 23.10.2024 | 28,50 | 28,55 | 28,23 | 28,45 | -0,18% | - |
| 22.10.2024 | 28,60 | 28,60 | 28,30 | 28,50 | -0,52% | - |
| 21.10.2024 | 28,48 | 28,65 | 28,23 | 28,65 | 0,61% | - |
| 18.10.2024 | 27,00 | 28,63 | 27,00 | 28,48 | 0,80% | - |
| 17.10.2024 | 28,15 | 28,25 | 27,65 | 28,25 | 0,36% | - |
| 16.10.2024 | 27,98 | 28,15 | 27,55 | 28,15 | 0,63% | - |
| 15.10.2024 | 27,73 | 27,98 | 27,10 | 27,98 | -0,53% | - |
| 14.10.2024 | 27,75 | 28,13 | 26,85 | 28,13 | 1,35% | 25,00 |
| 11.10.2024 | 27,00 | 27,75 | 26,90 | 27,75 | 2,78% | - |
| 10.10.2024 | 28,00 | 28,00 | 26,63 | 27,00 | -1,91% | - |
| 09.10.2024 | 28,03 | 28,03 | 27,28 | 27,53 | -1,78% | - |
| 08.10.2024 | 27,00 | 28,08 | 27,00 | 28,03 | -0,18% | - |
| 07.10.2024 | 27,90 | 28,08 | 27,33 | 28,08 | 2,84% | - |
| 04.10.2024 | 26,10 | 28,30 | 26,10 | 27,30 | -1,00% | - |
| 03.10.2024 | 27,10 | 27,73 | 26,85 | 27,58 | 1,75% | - |
| 02.10.2024 | 27,48 | 27,48 | 27,03 | 27,10 | -1,36% | - |
| 01.10.2024 | 25,30 | 27,63 | 25,30 | 27,48 | 2,14% | - |
| 30.09.2024 | 28,15 | 28,15 | 26,50 | 26,90 | -4,44% | - |
| 27.09.2024 | 26,40 | 28,30 | 26,40 | 28,15 | 1,08% | - |
| 26.09.2024 | 25,80 | 28,15 | 25,80 | 27,85 | 1,83% | - |
| 25.09.2024 | 27,28 | 27,50 | 27,10 | 27,35 | 0,27% | - |
| 24.09.2024 | 25,65 | 27,35 | 25,65 | 27,28 | 0,55% | - |
| 23.09.2024 | 25,60 | 27,40 | 25,60 | 27,13 | 0,37% | - |
| 20.09.2024 | 27,08 | 27,40 | 26,88 | 27,03 | -0,18% | - |
| 19.09.2024 | 26,78 | 27,20 | 26,78 | 27,08 | 1,12% | - |
| 18.09.2024 | 25,50 | 27,10 | 25,50 | 26,78 | -0,56% | - |
| 17.09.2024 | 25,50 | 27,13 | 25,50 | 26,93 | 0,09% | - |
| 16.09.2024 | 25,50 | 27,33 | 25,50 | 26,90 | -0,09% | - |
| 13.09.2024 | 25,35 | 27,35 | 25,35 | 26,93 | 0,75% | - |
| 12.09.2024 | 25,25 | 26,95 | 25,25 | 26,73 | 0,19% | - |
| 11.09.2024 | 26,83 | 26,93 | 26,68 | 26,68 | -0,65% | - |
| 10.09.2024 | 25,55 | 27,30 | 25,55 | 26,85 | -0,37% | - |
| 09.09.2024 | 27,15 | 27,15 | 26,83 | 26,95 | -0,83% | - |
| 06.09.2024 | 25,85 | 27,48 | 25,85 | 27,18 | -0,73% | - |
| 05.09.2024 | 27,38 | 27,53 | 27,08 | 27,38 | 0,18% | - |
| 04.09.2024 | 26,15 | 27,58 | 26,15 | 27,33 | -0,82% | - |
| 03.09.2024 | 25,70 | 27,55 | 25,70 | 27,55 | 1,29% | - |
| 02.09.2024 | 24,85 | 27,60 | 24,85 | 27,20 | 3,23% | - |
| 30.08.2024 | 24,85 | 26,48 | 24,85 | 26,35 | 6,04% | - |
| 29.08.2024 | 26,23 | 26,40 | 24,85 | 24,85 | -5,60% | - |
| 28.08.2024 | 26,43 | 26,45 | 26,20 | 26,33 | 0,38% | - |
| 27.08.2024 | 26,48 | 26,55 | 26,18 | 26,23 | -0,94% | - |
| 26.08.2024 | 26,38 | 26,63 | 26,20 | 26,48 | 0,19% | - |
| 23.08.2024 | 26,28 | 26,53 | 26,13 | 26,43 | 0,67% | - |
| 22.08.2024 | 24,55 | 26,40 | 24,55 | 26,25 | 1,06% | - |
| 21.08.2024 | 24,15 | 26,00 | 24,15 | 25,98 | 1,66% | - |
| 20.08.2024 | 25,83 | 25,83 | 25,55 | 25,55 | -1,06% | 300,00 |
| 19.08.2024 | 26,08 | 26,08 | 25,78 | 25,83 | -0,58% | 5,00 |
| 16.08.2024 | 24,70 | 26,13 | 24,70 | 25,98 | -0,38% | - |
| 15.08.2024 | 24,70 | 26,08 | 24,70 | 26,08 | 0,87% | - |
| 14.08.2024 | 25,55 | 25,90 | 25,55 | 25,85 | 1,17% | - |
| 13.08.2024 | 24,10 | 25,63 | 24,10 | 25,55 | 0,10% | - |
| 12.08.2024 | 25,45 | 25,85 | 25,25 | 25,53 | 0,10% | - |
| 09.08.2024 | 25,88 | 25,98 | 25,35 | 25,50 | -1,45% | - |
| 08.08.2024 | 25,93 | 25,93 | 25,60 | 25,88 | 0,10% | - |
| 07.08.2024 | 24,20 | 26,05 | 24,20 | 25,85 | 1,17% | - |
| 06.08.2024 | 23,55 | 25,85 | 23,55 | 25,55 | 2,82% | - |
| 05.08.2024 | 24,20 | 25,65 | 24,20 | 24,85 | -3,12% | - |
| 02.08.2024 | 26,00 | 26,00 | 25,33 | 25,65 | -1,35% | - |
| 01.08.2024 | 25,90 | 26,00 | 25,78 | 26,00 | 0,39% | - |
| 31.07.2024 | 25,85 | 26,03 | 25,73 | 25,90 | 0,39% | - |
| 30.07.2024 | 26,10 | 26,10 | 25,78 | 25,80 | -1,05% | - |
| 29.07.2024 | 26,10 | 27,55 | 25,78 | 26,08 | -5,35% | - |
| 26.07.2024 | 27,55 | 27,73 | 27,45 | 27,55 | 0,00% | - |
| 25.07.2024 | 26,15 | 27,70 | 26,15 | 27,55 | -0,18% | - |
| 24.07.2024 | 26,10 | 27,73 | 26,10 | 27,60 | 0,18% | - |
| 23.07.2024 | 26,05 | 27,63 | 26,05 | 27,55 | 0,18% | - |
| 22.07.2024 | 27,23 | 27,55 | 27,18 | 27,50 | 1,10% | 100,00 |
| 19.07.2024 | 25,95 | 27,38 | 25,95 | 27,20 | -0,55% | - |
| 18.07.2024 | 27,25 | 27,35 | 27,10 | 27,35 | 0,46% | - |
| 17.07.2024 | 27,03 | 27,25 | 27,03 | 27,23 | 0,74% | - |
| 16.07.2024 | 25,50 | 27,15 | 25,50 | 27,03 | 0,00% | - |
| 15.07.2024 | 26,88 | 27,20 | 26,88 | 27,03 | 0,56% | - |
| 12.07.2024 | 26,95 | 27,13 | 26,78 | 26,88 | -0,37% | - |
| 11.07.2024 | 25,05 | 26,98 | 25,05 | 26,98 | 1,60% | - |
| 10.07.2024 | 24,70 | 26,55 | 24,70 | 26,55 | 1,92% | - |
| 09.07.2024 | 25,98 | 26,15 | 25,93 | 26,05 | 0,29% | - |
| 08.07.2024 | 25,95 | 26,10 | 25,85 | 25,98 | -0,19% | - |