45,800€
0,55%
Echtzeit-Aktienkurs Piraeus Port Authority
Bid:
Ask:
Aktienkurse zur Piraeus Port Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 45,55 | 46,03 | 45,50 | 45,78 | 0,49% | - |
| 22.08.2025 | 43,50 | 46,28 | 43,50 | 45,55 | -0,65% | 300,00 |
| 21.08.2025 | 46,30 | 46,38 | 45,75 | 45,85 | -1,03% | 10,00 |
| 20.08.2025 | 43,65 | 46,48 | 43,65 | 46,33 | 0,65% | - |
| 19.08.2025 | 46,18 | 46,35 | 45,93 | 46,03 | -0,32% | - |
| 18.08.2025 | 44,55 | 47,23 | 44,55 | 46,18 | -1,81% | - |
| 15.08.2025 | 47,03 | 47,03 | 47,03 | 47,03 | 0,16% | - |
| 14.08.2025 | 47,03 | 47,28 | 46,38 | 46,95 | 2,12% | - |
| 13.08.2025 | 46,75 | 46,78 | 45,98 | 45,98 | -0,97% | - |
| 12.08.2025 | 46,28 | 46,58 | 46,03 | 46,43 | 0,60% | - |
| 11.08.2025 | 46,48 | 46,65 | 46,00 | 46,15 | -0,86% | - |
| 08.08.2025 | 44,25 | 46,93 | 44,25 | 46,55 | -0,48% | - |
| 07.08.2025 | 46,70 | 47,03 | 46,45 | 46,78 | 0,16% | - |
| 06.08.2025 | 46,75 | 46,88 | 46,45 | 46,70 | -0,11% | - |
| 05.08.2025 | 44,00 | 47,13 | 44,00 | 46,75 | 0,81% | - |
| 04.08.2025 | 44,85 | 48,10 | 44,85 | 46,38 | -2,06% | - |
| 01.08.2025 | 47,80 | 48,08 | 47,35 | 47,35 | -0,26% | - |
| 31.07.2025 | 45,55 | 48,13 | 45,55 | 47,48 | -1,04% | - |
| 30.07.2025 | 44,35 | 48,10 | 44,35 | 47,98 | 2,13% | - |
| 29.07.2025 | 43,80 | 47,48 | 43,80 | 46,98 | 1,73% | - |
| 28.07.2025 | 44,75 | 47,85 | 44,75 | 46,18 | -2,43% | - |
| 25.07.2025 | 44,60 | 47,60 | 44,60 | 47,33 | 0,75% | - |
| 24.07.2025 | 44,50 | 47,15 | 44,50 | 46,98 | 0,21% | - |
| 23.07.2025 | 44,15 | 47,03 | 44,15 | 46,88 | 0,59% | - |
| 22.07.2025 | 44,65 | 47,30 | 44,65 | 46,60 | -1,22% | - |
| 21.07.2025 | 44,75 | 47,43 | 44,75 | 47,18 | -0,05% | - |
| 18.07.2025 | 44,90 | 47,73 | 44,90 | 47,20 | -0,26% | - |
| 17.07.2025 | 47,50 | 47,88 | 47,20 | 47,33 | -0,37% | - |
| 16.07.2025 | 45,15 | 47,85 | 45,15 | 47,50 | -0,47% | - |
| 15.07.2025 | 44,25 | 47,88 | 44,25 | 47,73 | 1,98% | - |
| 14.07.2025 | 45,60 | 48,15 | 45,60 | 46,80 | -2,80% | - |
| 11.07.2025 | 48,23 | 48,48 | 47,73 | 48,15 | -0,16% | - |
| 10.07.2025 | 45,40 | 48,63 | 45,40 | 48,23 | 0,68% | - |
| 09.07.2025 | 46,98 | 48,25 | 46,98 | 47,90 | 1,97% | - |
| 08.07.2025 | 44,75 | 48,88 | 44,75 | 46,98 | -0,69% | - |
| 07.07.2025 | 47,95 | 48,15 | 47,00 | 47,30 | -1,25% | - |
| 04.07.2025 | 45,90 | 48,33 | 45,90 | 47,90 | 5,51% | - |
| 03.07.2025 | 45,65 | 45,80 | 45,35 | 45,40 | -0,71% | - |
| 02.07.2025 | 45,48 | 46,63 | 45,30 | 45,73 | -0,76% | - |
| 01.07.2025 | 45,18 | 46,23 | 45,18 | 46,08 | 1,88% | - |
| 30.06.2025 | 45,70 | 45,98 | 45,23 | 45,23 | -1,47% | - |
| 27.06.2025 | 46,23 | 46,30 | 45,73 | 45,90 | -0,70% | - |
| 26.06.2025 | 44,65 | 46,30 | 44,65 | 46,23 | 0,93% | - |
| 25.06.2025 | 43,65 | 46,13 | 43,65 | 45,80 | -0,38% | - |
| 24.06.2025 | 42,30 | 46,38 | 42,30 | 45,98 | 3,37% | - |
| 23.06.2025 | 40,85 | 46,08 | 40,85 | 44,48 | 3,25% | - |
| 20.06.2025 | 43,40 | 44,65 | 42,70 | 43,08 | -0,75% | - |
| 19.06.2025 | 41,95 | 45,33 | 41,95 | 43,40 | -2,09% | - |
| 18.06.2025 | 42,75 | 45,50 | 42,75 | 44,33 | -1,99% | - |
| 17.06.2025 | 42,75 | 46,08 | 42,75 | 45,23 | 0,22% | - |
| 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% | - |