30,225€
2,28%
Echtzeit-Aktienkurs Piraeus Port Authority
Bid:
Ask:
Aktienkurse zur Piraeus Port Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,98 | 30,98 | 30,13 | 30,15 | -2,35% | - |
| 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% | - |
| 23.01.2025 | 30,83 | 30,98 | 30,68 | 30,73 | -0,32% | - |
| 22.01.2025 | 30,05 | 30,88 | 29,98 | 30,83 | 4,49% | - |
| 21.01.2025 | 28,90 | 30,28 | 28,80 | 29,50 | 2,08% | 350,00 |
| 20.01.2025 | 28,58 | 28,90 | 28,28 | 28,90 | 1,14% | 298,00 |
| 17.01.2025 | 27,60 | 29,63 | 27,60 | 28,58 | -2,14% | - |
| 16.01.2025 | 29,33 | 30,53 | 29,18 | 29,20 | -0,43% | - |
| 15.01.2025 | 27,90 | 29,70 | 27,90 | 29,33 | -0,51% | - |
| 14.01.2025 | 30,00 | 30,00 | 29,43 | 29,48 | -1,75% | - |
| 13.01.2025 | 28,70 | 30,38 | 28,70 | 30,00 | -1,32% | - |
| 10.01.2025 | 30,30 | 30,40 | 30,15 | 30,40 | 0,33% | - |
| 09.01.2025 | 30,68 | 30,68 | 30,23 | 30,30 | -1,22% | - |
| 08.01.2025 | 28,50 | 31,13 | 28,50 | 30,68 | 1,74% | - |
| 07.01.2025 | 29,10 | 30,88 | 29,10 | 30,15 | -1,79% | - |
| 06.01.2025 | 29,10 | 30,70 | 29,10 | 30,70 | 0,00% | - |
| 03.01.2025 | 30,90 | 30,90 | 30,55 | 30,70 | -0,24% | - |
| 02.01.2025 | 30,10 | 30,90 | 29,98 | 30,78 | 2,33% | - |
| 30.12.2024 | 30,30 | 30,30 | 29,93 | 30,08 | -0,74% | - |
| 27.12.2024 | 29,78 | 30,40 | 29,70 | 30,30 | 1,59% | - |
| 23.12.2024 | 29,83 | 30,18 | 29,65 | 29,83 | 0,00% | - |
| 20.12.2024 | 28,55 | 30,15 | 28,55 | 29,83 | -1,08% | - |
| 19.12.2024 | 30,05 | 30,33 | 29,60 | 30,15 | 0,33% | - |
| 18.12.2024 | 29,73 | 30,23 | 29,73 | 30,05 | 1,09% | - |
| 17.12.2024 | 28,45 | 29,98 | 28,45 | 29,73 | -0,83% | - |
| 16.12.2024 | 28,10 | 30,10 | 28,10 | 29,98 | 0,93% | - |
| 13.12.2024 | 29,45 | 30,00 | 29,30 | 29,70 | 0,85% | - |
| 12.12.2024 | 28,05 | 29,88 | 28,05 | 29,45 | -0,51% | - |
| 11.12.2024 | 28,35 | 30,18 | 28,35 | 29,60 | -1,09% | - |
| 10.12.2024 | 28,50 | 30,28 | 28,50 | 29,93 | -0,66% | - |
| 09.12.2024 | 28,75 | 30,45 | 28,75 | 30,13 | -0,74% | - |
| 06.12.2024 | 29,00 | 30,68 | 29,00 | 30,35 | -1,70% | - |
| 05.12.2024 | 29,20 | 31,33 | 29,20 | 30,88 | -0,56% | - |
| 04.12.2024 | 29,80 | 31,50 | 29,80 | 31,05 | -1,43% | - |
| 03.12.2024 | 31,28 | 31,53 | 30,88 | 31,50 | 0,72% | 140,00 |
| 02.12.2024 | 31,13 | 31,45 | 31,10 | 31,28 | 0,48% | 15,00 |
| 29.11.2024 | 31,20 | 31,53 | 30,88 | 31,13 | -0,24% | - |
| 28.11.2024 | 29,10 | 31,35 | 29,10 | 31,20 | 1,63% | - |
| 27.11.2024 | 29,45 | 31,25 | 29,45 | 30,70 | -1,44% | - |
| 26.11.2024 | 29,25 | 31,20 | 29,25 | 31,15 | 1,05% | - |
| 25.11.2024 | 30,05 | 30,85 | 29,80 | 30,83 | 2,58% | 70,00 |
| 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% | - |