45,150€
0,06%
Echtzeit-Aktienkurs Piraeus Port Authority
Bid:
Ask:
Aktienkurse zur Piraeus Port Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 42,75 | 46,08 | 42,75 | 45,18 | 0,11% | - |
| 16.06.2025 | 46,98 | 46,98 | 45,13 | 45,13 | -3,94% | - |
| 13.06.2025 | 49,63 | 49,63 | 46,83 | 46,98 | -5,34% | - |
| 12.06.2025 | 49,28 | 49,90 | 48,85 | 49,63 | 0,71% | - |
| 11.06.2025 | 44,40 | 49,38 | 44,40 | 49,28 | 5,34% | - |
| 10.06.2025 | 49,15 | 49,15 | 45,15 | 46,78 | 0,27% | 315,00 |
| 09.06.2025 | 46,65 | 46,65 | 46,65 | 46,65 | 0,00% | 100,00 |
| 06.06.2025 | 46,35 | 46,78 | 45,93 | 46,65 | 0,65% | - |
| 05.06.2025 | 42,15 | 46,40 | 42,15 | 46,35 | 4,10% | - |
| 04.06.2025 | 41,15 | 45,53 | 41,15 | 44,53 | 2,47% | - |
| 03.06.2025 | 43,43 | 44,18 | 43,18 | 43,45 | -0,63% | - |
| 02.06.2025 | 45,93 | 45,93 | 43,43 | 43,73 | -4,79% | - |
| 30.05.2025 | 43,25 | 46,35 | 43,25 | 45,93 | 0,71% | - |
| 29.05.2025 | 43,30 | 45,90 | 43,30 | 45,60 | -0,65% | - |
| 28.05.2025 | 45,43 | 46,38 | 45,18 | 45,90 | 1,05% | - |
| 27.05.2025 | 45,48 | 46,03 | 44,90 | 45,43 | -0,11% | - |
| 26.05.2025 | 42,50 | 46,38 | 42,50 | 45,48 | 1,45% | - |
| 23.05.2025 | 45,95 | 47,15 | 44,83 | 44,83 | -1,43% | - |
| 22.05.2025 | 43,45 | 46,98 | 43,45 | 45,48 | -0,66% | 100,00 |
| 21.05.2025 | 45,38 | 46,68 | 45,25 | 45,78 | 0,88% | - |
| 20.05.2025 | 45,20 | 45,88 | 45,08 | 45,38 | 0,39% | - |
| 19.05.2025 | 43,20 | 45,63 | 43,20 | 45,20 | -0,71% | - |
| 16.05.2025 | 45,80 | 45,80 | 45,20 | 45,53 | -0,38% | - |
| 15.05.2025 | 42,20 | 45,90 | 42,20 | 45,70 | 2,75% | - |
| 14.05.2025 | 40,35 | 44,85 | 40,35 | 44,48 | 4,16% | - |
| 13.05.2025 | 42,33 | 43,30 | 41,93 | 42,70 | 0,95% | - |
| 12.05.2025 | 40,20 | 42,88 | 40,20 | 42,30 | -0,70% | - |
| 09.05.2025 | 38,80 | 42,88 | 38,80 | 42,60 | 4,41% | - |
| 08.05.2025 | 38,65 | 41,18 | 38,65 | 40,80 | -0,06% | - |
| 07.05.2025 | 40,10 | 40,83 | 40,10 | 40,83 | 1,81% | - |
| 06.05.2025 | 38,15 | 40,40 | 38,15 | 40,10 | -0,56% | - |
| 05.05.2025 | 39,70 | 40,45 | 39,00 | 40,33 | 1,57% | - |
| 02.05.2025 | 37,05 | 39,88 | 37,05 | 39,70 | 1,15% | - |
| 30.04.2025 | 39,50 | 39,50 | 38,98 | 39,25 | 1,62% | - |
| 29.04.2025 | 36,30 | 38,75 | 36,30 | 38,63 | 0,91% | - |
| 28.04.2025 | 39,38 | 39,38 | 38,20 | 38,28 | -2,48% | - |
| 25.04.2025 | 39,25 | 39,35 | 38,80 | 39,25 | 0,06% | - |
| 24.04.2025 | 37,45 | 39,75 | 37,45 | 39,23 | -0,76% | - |
| 23.04.2025 | 37,15 | 39,70 | 37,15 | 39,53 | 0,44% | - |
| 22.04.2025 | 37,00 | 39,58 | 37,00 | 39,35 | 0,64% | - |
| 17.04.2025 | 37,10 | 39,78 | 37,10 | 39,10 | -0,57% | - |
| 16.04.2025 | 35,70 | 39,50 | 35,70 | 39,33 | 4,38% | - |
| 15.04.2025 | 37,08 | 38,95 | 37,08 | 37,68 | 1,62% | - |
| 14.04.2025 | 35,25 | 38,95 | 35,25 | 37,08 | -0,74% | - |
| 11.04.2025 | 37,38 | 38,38 | 37,28 | 37,35 | -0,27% | - |
| 10.04.2025 | 37,25 | 39,65 | 36,55 | 37,45 | 3,10% | - |
| 09.04.2025 | 37,65 | 37,65 | 35,88 | 36,33 | -3,52% | 200,00 |
| 08.04.2025 | 35,83 | 37,83 | 35,83 | 37,65 | 5,09% | - |
| 07.04.2025 | 35,78 | 37,38 | 34,60 | 35,83 | -2,32% | - |
| 04.04.2025 | 38,43 | 38,70 | 35,35 | 36,68 | -4,68% | - |
| 03.04.2025 | 37,00 | 38,98 | 37,00 | 38,48 | -1,47% | - |
| 02.04.2025 | 39,58 | 39,80 | 38,23 | 39,05 | -1,08% | - |
| 01.04.2025 | 34,95 | 39,70 | 34,95 | 39,48 | 12,95% | - |
| 31.03.2025 | 33,15 | 35,28 | 33,15 | 34,95 | 0,36% | - |
| 28.03.2025 | 34,98 | 35,80 | 34,70 | 34,83 | -0,43% | - |
| 27.03.2025 | 33,98 | 34,98 | 33,98 | 34,98 | 2,94% | - |
| 26.03.2025 | 31,05 | 34,08 | 31,05 | 33,98 | 3,19% | - |
| 25.03.2025 | 32,93 | 32,93 | 32,93 | 32,93 | 0,00% | - |
| 24.03.2025 | 30,90 | 33,10 | 30,90 | 32,93 | 1,07% | - |
| 21.03.2025 | 31,70 | 34,55 | 31,70 | 32,58 | -2,76% | - |
| 20.03.2025 | 31,50 | 33,55 | 31,50 | 33,50 | 0,37% | - |
| 19.03.2025 | 31,60 | 33,60 | 31,60 | 33,38 | 0,00% | - |
| 18.03.2025 | 33,08 | 33,48 | 32,90 | 33,38 | 0,83% | - |
| 17.03.2025 | 32,93 | 33,15 | 32,58 | 33,10 | 0,53% | - |
| 14.03.2025 | 32,50 | 33,38 | 32,30 | 32,93 | 1,86% | - |
| 13.03.2025 | 30,70 | 32,73 | 30,70 | 32,33 | -0,23% | - |
| 12.03.2025 | 31,75 | 32,45 | 31,75 | 32,40 | 2,05% | - |
| 11.03.2025 | 31,83 | 32,03 | 31,55 | 31,75 | -0,24% | - |
| 10.03.2025 | 30,65 | 32,75 | 30,65 | 31,83 | -1,70% | - |
| 07.03.2025 | 31,05 | 32,93 | 31,05 | 32,38 | -1,30% | - |
| 06.03.2025 | 32,40 | 32,93 | 31,60 | 32,80 | 0,92% | - |
| 05.03.2025 | 32,93 | 32,93 | 32,10 | 32,50 | -0,99% | - |
| 04.03.2025 | 32,83 | 33,08 | 32,60 | 32,83 | 0,23% | - |
| 03.03.2025 | 31,05 | 32,83 | 31,05 | 32,75 | -0,23% | - |
| 28.02.2025 | 31,30 | 33,20 | 31,30 | 32,83 | -0,45% | - |
| 27.02.2025 | 31,30 | 33,25 | 31,30 | 32,98 | 0,08% | - |
| 26.02.2025 | 33,28 | 33,38 | 32,95 | 32,95 | -0,98% | - |
| 25.02.2025 | 33,20 | 33,55 | 33,20 | 33,28 | 0,23% | - |
| 24.02.2025 | 32,00 | 33,78 | 32,00 | 33,20 | -1,70% | - |
| 21.02.2025 | 33,05 | 33,78 | 33,05 | 33,78 | 2,19% | - |
| 20.02.2025 | 31,00 | 33,20 | 31,00 | 33,05 | 1,07% | 10,00 |
| 19.02.2025 | 31,15 | 33,30 | 31,15 | 32,70 | -0,61% | - |
| 18.02.2025 | 31,45 | 34,30 | 31,45 | 32,90 | -1,05% | - |
| 17.02.2025 | 33,63 | 33,63 | 33,05 | 33,25 | -1,12% | - |
| 14.02.2025 | 31,35 | 33,75 | 31,35 | 33,63 | 1,59% | - |
| 13.02.2025 | 31,15 | 33,15 | 31,15 | 33,10 | 0,76% | - |
| 12.02.2025 | 30,50 | 32,98 | 30,50 | 32,85 | 2,10% | - |
| 11.02.2025 | 32,05 | 32,33 | 31,18 | 32,18 | 0,39% | - |
| 10.02.2025 | 31,33 | 32,10 | 31,20 | 32,05 | 2,31% | - |
| 07.02.2025 | 30,48 | 31,53 | 30,43 | 31,33 | 2,79% | - |
| 06.02.2025 | 28,60 | 30,75 | 28,60 | 30,48 | 0,99% | - |
| 05.02.2025 | 29,78 | 30,30 | 29,78 | 30,18 | 1,51% | - |
| 04.02.2025 | 27,90 | 30,23 | 27,90 | 29,73 | 0,93% | - |
| 03.02.2025 | 28,50 | 30,10 | 28,50 | 29,45 | -2,08% | - |
| 31.01.2025 | 30,15 | 30,30 | 30,00 | 30,08 | -0,17% | - |
| 30.01.2025 | 30,98 | 30,98 | 30,13 | 30,13 | -2,43% | - |
| 29.01.2025 | 31,18 | 31,40 | 30,70 | 30,88 | -0,96% | - |
| 28.01.2025 | 31,18 | 31,50 | 31,13 | 31,18 | 0,00% | - |
| 27.01.2025 | 31,43 | 31,43 | 30,90 | 31,18 | -0,80% | - |
| 24.01.2025 | 29,10 | 31,43 | 29,10 | 31,43 | 2,28% | - |