46,800€
1,30%
Echtzeit-Aktienkurs PIRAEUS PORT AUTH. NAM.
Bid:
Ask:
Aktienkurse zur PIRAEUS PORT AUTH. NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 46,28 | 47,48 | 46,13 | 46,80 | 0,75% | - |
| 25.09.2026 | 46,65 | 47,83 | 46,45 | 46,45 | -0,27% | 1.176,00 |
| 24.09.2026 | 46,95 | 47,95 | 46,40 | 46,58 | -1,17% | - |
| 23.09.2026 | 47,70 | 48,20 | 47,03 | 47,13 | -1,00% | - |
| 22.09.2026 | 46,98 | 48,43 | 46,73 | 47,60 | 1,17% | - |
| 21.09.2026 | 47,48 | 47,98 | 46,45 | 47,05 | -0,21% | - |
| 18.09.2026 | 46,65 | 47,53 | 46,58 | 47,15 | 1,07% | - |
| 17.09.2026 | 44,68 | 47,33 | 44,68 | 46,65 | 4,83% | - |
| 16.09.2026 | 43,38 | 45,35 | 43,25 | 44,50 | 3,49% | - |
| 15.09.2026 | 42,05 | 44,58 | 39,38 | 43,00 | 2,08% | - |
| 14.09.2026 | 42,00 | 42,40 | 41,90 | 42,13 | -0,12% | - |
| 11.09.2026 | 42,20 | 42,45 | 42,03 | 42,18 | 0,36% | - |
| 10.09.2026 | 42,15 | 42,23 | 41,95 | 42,03 | 0,00% | - |
| 09.09.2026 | 41,85 | 42,13 | 41,38 | 42,03 | 0,48% | - |
| 08.09.2026 | 40,48 | 42,23 | 40,28 | 41,83 | 3,78% | - |
| 07.09.2026 | 41,00 | 41,95 | 40,30 | 40,30 | -3,65% | - |
| 04.09.2026 | 41,70 | 42,40 | 41,50 | 41,83 | 0,36% | 16,00 |
| 03.09.2026 | 42,00 | 42,23 | 41,33 | 41,68 | 0,42% | 450,00 |
| 02.09.2026 | 42,33 | 42,55 | 41,28 | 41,50 | -1,95% | - |
| 01.09.2026 | 42,18 | 43,13 | 42,03 | 42,33 | 0,65% | - |
| 31.08.2026 | 41,00 | 43,00 | 40,90 | 42,05 | 2,56% | - |
| 28.08.2026 | 39,43 | 41,50 | 39,43 | 41,00 | 4,06% | - |
| 27.08.2026 | 40,63 | 40,63 | 39,40 | 39,40 | -2,60% | - |
| 26.08.2026 | 40,70 | 41,08 | 40,13 | 40,45 | -0,55% | - |
| 25.08.2026 | 40,20 | 40,90 | 40,15 | 40,68 | 1,50% | - |
| 24.08.2026 | 38,95 | 40,85 | 38,90 | 40,08 | 2,89% | - |
| 21.08.2026 | 40,43 | 40,98 | 38,95 | 38,95 | -3,11% | 405,00 |
| 20.08.2026 | 40,93 | 41,35 | 40,20 | 40,20 | -1,77% | - |
| 19.08.2026 | 40,73 | 41,35 | 40,50 | 40,93 | 0,24% | 1.000,00 |
| 18.08.2026 | 40,78 | 41,23 | 40,78 | 40,83 | -0,37% | - |
| 17.08.2026 | 41,55 | 41,60 | 40,98 | 40,98 | -1,21% | - |
| 14.08.2026 | 40,65 | 41,93 | 40,60 | 41,48 | 1,97% | - |
| 13.08.2026 | 41,98 | 42,08 | 40,48 | 40,68 | -2,98% | - |
| 12.08.2026 | 42,68 | 42,78 | 41,90 | 41,93 | -1,58% | - |
| 11.08.2026 | 42,43 | 42,73 | 42,23 | 42,60 | 0,47% | - |
| 10.08.2026 | 42,45 | 44,38 | 41,85 | 42,40 | -4,02% | - |
| 07.08.2026 | 43,63 | 44,25 | 42,53 | 44,18 | 1,32% | - |
| 06.08.2026 | 43,58 | 43,75 | 43,33 | 43,60 | 0,17% | - |
| 05.08.2026 | 44,48 | 44,48 | 43,38 | 43,53 | -1,97% | - |
| 04.08.2026 | 42,93 | 44,40 | 42,93 | 44,40 | 3,62% | - |
| 03.08.2026 | 43,45 | 43,48 | 42,63 | 42,85 | -4,83% | - |
| 31.07.2026 | 45,00 | 45,15 | 44,35 | 45,03 | 0,45% | - |
| 30.07.2026 | 44,95 | 45,10 | 43,55 | 44,83 | 0,11% | - |
| 29.07.2026 | 44,40 | 44,78 | 43,98 | 44,78 | 0,56% | - |
| 28.07.2026 | 42,73 | 44,58 | 42,73 | 44,53 | 4,40% | - |
| 27.07.2026 | 43,65 | 44,15 | 42,65 | 42,65 | -1,78% | - |
| 24.07.2026 | 44,05 | 44,35 | 43,20 | 43,43 | -1,47% | - |
| 23.07.2026 | 43,90 | 44,53 | 43,65 | 44,08 | 0,00% | - |
| 22.07.2026 | 44,43 | 44,63 | 44,05 | 44,08 | -0,90% | - |
| 21.07.2026 | 44,60 | 44,80 | 44,15 | 44,48 | 1,08% | - |
| 20.07.2026 | 44,05 | 45,38 | 43,95 | 44,00 | -0,62% | - |
| 17.07.2026 | 44,30 | 44,80 | 43,98 | 44,28 | -0,67% | - |
| 16.07.2026 | 43,90 | 44,78 | 43,73 | 44,58 | 1,89% | - |
| 15.07.2026 | 43,55 | 45,08 | 43,38 | 43,75 | 0,86% | - |
| 14.07.2026 | 43,30 | 44,75 | 42,38 | 43,38 | 0,17% | - |
| 13.07.2026 | 43,35 | 45,10 | 43,30 | 43,30 | -1,09% | - |
| 10.07.2026 | 43,95 | 44,93 | 43,78 | 43,78 | -0,57% | - |
| 09.07.2026 | 44,83 | 44,88 | 43,80 | 44,03 | -1,57% | 1.365,00 |
| 08.07.2026 | 44,85 | 45,28 | 43,98 | 44,73 | -0,67% | - |
| 07.07.2026 | 45,85 | 45,95 | 44,88 | 45,03 | -2,07% | - |
| 06.07.2026 | 45,70 | 45,98 | 45,15 | 45,98 | 0,77% | - |
| 03.07.2026 | 46,05 | 46,20 | 45,20 | 45,63 | -0,54% | 21.500,00 |
| 02.07.2026 | 46,10 | 46,30 | 44,55 | 45,88 | -0,33% | - |
| 01.07.2026 | 46,43 | 47,05 | 45,28 | 46,03 | -1,55% | 11.150,00 |
| 30.06.2026 | 44,55 | 47,03 | 43,45 | 46,75 | 5,12% | 2.420,00 |
| 29.06.2026 | 43,35 | 44,48 | 41,75 | 44,48 | 6,02% | - |
| 26.06.2026 | 41,35 | 42,03 | 41,28 | 41,95 | 0,84% | 2.460,00 |
| 25.06.2026 | 42,83 | 42,88 | 40,85 | 41,60 | -1,94% | 164,00 |
| 24.06.2026 | 39,20 | 42,43 | 39,08 | 42,43 | 8,37% | 4.210,00 |
| 23.06.2026 | 38,93 | 39,88 | 38,78 | 39,15 | -0,38% | - |
| 22.06.2026 | 40,00 | 40,08 | 39,30 | 39,30 | -0,38% | - |
| 19.06.2026 | 39,08 | 39,88 | 38,75 | 39,45 | 1,02% | - |
| 18.06.2026 | 39,35 | 39,55 | 39,05 | 39,05 | -0,32% | - |
| 17.06.2026 | 38,25 | 39,40 | 38,08 | 39,18 | 3,09% | - |
| 16.06.2026 | 38,35 | 38,68 | 37,53 | 38,00 | -1,11% | - |
| 15.06.2026 | 39,88 | 39,98 | 37,88 | 38,43 | -2,23% | - |
| 12.06.2026 | 39,40 | 39,80 | 39,05 | 39,30 | -0,44% | - |
| 11.06.2026 | 38,88 | 39,95 | 38,23 | 39,48 | 1,87% | - |
| 10.06.2026 | 38,93 | 39,23 | 38,40 | 38,75 | -0,77% | - |
| 09.06.2026 | 38,80 | 39,53 | 38,55 | 39,05 | 0,64% | - |
| 08.06.2026 | 38,88 | 39,23 | 38,63 | 38,80 | -0,89% | - |
| 05.06.2026 | 39,15 | 39,70 | 39,00 | 39,15 | -0,32% | - |
| 04.06.2026 | 39,40 | 39,58 | 39,15 | 39,28 | -0,32% | - |
| 03.06.2026 | 39,80 | 39,90 | 39,13 | 39,40 | -1,07% | - |
| 02.06.2026 | 39,50 | 40,28 | 39,50 | 39,83 | 0,95% | - |
| 01.06.2026 | 39,50 | 39,68 | 39,13 | 39,45 | 0,25% | - |
| 29.05.2026 | 39,18 | 39,85 | 38,78 | 39,35 | 1,61% | - |
| 28.05.2026 | 38,25 | 39,30 | 37,95 | 38,73 | 0,65% | - |
| 27.05.2026 | 38,08 | 38,48 | 37,90 | 38,48 | 1,18% | - |
| 26.05.2026 | 36,73 | 38,03 | 36,63 | 38,03 | 3,19% | - |
| 25.05.2026 | 37,95 | 38,00 | 36,73 | 36,85 | -1,54% | - |
| 22.05.2026 | 36,88 | 37,63 | 36,75 | 37,43 | 1,49% | - |
| 21.05.2026 | 35,98 | 37,08 | 35,88 | 36,88 | 2,15% | - |
| 20.05.2026 | 36,63 | 37,15 | 35,80 | 36,10 | -1,63% | - |
| 19.05.2026 | 36,63 | 37,48 | 36,53 | 36,70 | -0,20% | - |
| 18.05.2026 | 38,18 | 38,28 | 36,43 | 36,78 | -4,04% | - |
| 15.05.2026 | 38,10 | 38,58 | 38,08 | 38,33 | -0,52% | - |
| 14.05.2026 | 38,70 | 38,80 | 38,18 | 38,53 | -0,39% | - |
| 13.05.2026 | 37,75 | 38,75 | 37,60 | 38,68 | 2,65% | - |
| 12.05.2026 | 37,73 | 37,93 | 37,15 | 37,68 | -0,53% | - |