21,200€
7,07%
Echtzeit-Aktienkurs Thessaloniki Port Authority S.A.
Bid:
Ask:
Aktienkurse zur Thessaloniki Port Authority S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 19,75 | 21,35 | 19,75 | 21,25 | 1,80% | - |
| 22.11.2024 | 19,75 | 20,93 | 19,75 | 20,88 | -0,24% | - |
| 21.11.2024 | 19,55 | 20,93 | 19,55 | 20,93 | 0,72% | - |
| 20.11.2024 | 20,33 | 20,80 | 20,33 | 20,78 | 2,21% | - |
| 19.11.2024 | 19,45 | 20,85 | 19,45 | 20,33 | -1,93% | - |
| 18.11.2024 | 20,88 | 20,88 | 20,53 | 20,73 | -0,72% | - |
| 15.11.2024 | 19,65 | 20,88 | 19,65 | 20,88 | 0,48% | - |
| 14.11.2024 | 19,75 | 20,93 | 19,75 | 20,78 | -0,72% | - |
| 13.11.2024 | 19,65 | 21,05 | 19,65 | 20,93 | 0,24% | - |
| 12.11.2024 | 20,93 | 21,05 | 20,73 | 20,88 | -0,24% | - |
| 11.11.2024 | 19,55 | 20,93 | 19,55 | 20,93 | 0,97% | - |
| 08.11.2024 | 19,85 | 21,05 | 19,85 | 20,73 | -1,43% | - |
| 07.11.2024 | 19,65 | 21,10 | 19,65 | 21,03 | 0,72% | - |
| 06.11.2024 | 20,98 | 20,98 | 20,58 | 20,88 | -0,48% | - |
| 05.11.2024 | 20,68 | 21,00 | 20,68 | 20,98 | 1,45% | - |
| 04.11.2024 | 20,88 | 20,88 | 20,58 | 20,68 | -0,96% | - |
| 01.11.2024 | 19,25 | 20,88 | 19,25 | 20,88 | 2,20% | - |
| 31.10.2024 | 19,15 | 20,63 | 19,15 | 20,43 | 0,25% | - |
| 30.10.2024 | 20,00 | 21,30 | 20,00 | 20,38 | -4,34% | - |
| 29.10.2024 | 19,95 | 21,30 | 19,95 | 21,30 | 0,35% | - |
| 28.10.2024 | 19,95 | 21,23 | 19,95 | 21,23 | 0,00% | - |
| 25.10.2024 | 21,30 | 21,30 | 21,00 | 21,23 | -0,35% | - |
| 24.10.2024 | 20,10 | 21,50 | 20,10 | 21,30 | 0,00% | - |
| 23.10.2024 | 21,35 | 21,40 | 21,30 | 21,30 | -0,23% | - |
| 22.10.2024 | 20,20 | 21,45 | 20,20 | 21,35 | -0,47% | - |
| 21.10.2024 | 21,45 | 21,50 | 21,30 | 21,45 | 0,00% | - |
| 18.10.2024 | 21,25 | 21,45 | 21,15 | 21,45 | 0,94% | - |
| 17.10.2024 | 21,35 | 21,35 | 21,25 | 21,25 | -0,47% | - |
| 16.10.2024 | 20,20 | 21,40 | 20,20 | 21,35 | -0,23% | - |
| 15.10.2024 | 20,10 | 21,40 | 20,10 | 21,40 | 0,23% | - |
| 14.10.2024 | 21,30 | 21,45 | 21,25 | 21,35 | 0,23% | - |
| 11.10.2024 | 20,20 | 21,40 | 20,20 | 21,30 | -0,47% | - |
| 10.10.2024 | 21,30 | 21,40 | 21,30 | 21,40 | 0,47% | - |
| 09.10.2024 | 21,40 | 21,40 | 21,25 | 21,30 | -0,47% | - |
| 08.10.2024 | 21,75 | 21,75 | 21,25 | 21,40 | -1,61% | - |
| 07.10.2024 | 20,30 | 21,85 | 20,30 | 21,75 | 1,40% | - |
| 04.10.2024 | 21,30 | 21,50 | 21,30 | 21,45 | 0,70% | - |
| 03.10.2024 | 20,10 | 21,35 | 20,10 | 21,30 | 0,24% | - |
| 02.10.2024 | 20,30 | 21,50 | 20,30 | 21,25 | -1,16% | - |
| 01.10.2024 | 20,30 | 21,65 | 20,30 | 21,50 | 0,23% | - |
| 30.09.2024 | 21,45 | 21,75 | 21,15 | 21,45 | 0,00% | - |
| 27.09.2024 | 19,85 | 21,45 | 19,85 | 21,45 | 1,78% | - |
| 26.09.2024 | 19,55 | 21,55 | 19,55 | 21,08 | 1,44% | - |
| 25.09.2024 | 19,55 | 20,78 | 19,55 | 20,78 | 0,24% | - |
| 24.09.2024 | 20,48 | 20,73 | 20,48 | 20,73 | 1,22% | - |
| 23.09.2024 | 20,58 | 20,70 | 20,48 | 20,48 | -0,49% | - |
| 20.09.2024 | 19,35 | 20,58 | 19,35 | 20,58 | 0,24% | - |
| 19.09.2024 | 19,35 | 20,68 | 19,35 | 20,53 | 0,24% | - |
| 18.09.2024 | 19,75 | 20,88 | 19,75 | 20,48 | -1,68% | - |
| 17.09.2024 | 19,65 | 20,83 | 19,65 | 20,83 | 0,24% | - |
| 16.09.2024 | 20,78 | 20,80 | 20,68 | 20,78 | 0,00% | - |
| 13.09.2024 | 19,45 | 20,83 | 19,45 | 20,78 | 0,00% | - |
| 12.09.2024 | 19,55 | 20,83 | 19,55 | 20,78 | -0,24% | - |
| 11.09.2024 | 19,45 | 20,83 | 19,45 | 20,83 | -0,24% | - |
| 10.09.2024 | 19,65 | 20,98 | 19,65 | 20,88 | 0,00% | - |
| 09.09.2024 | 20,83 | 20,88 | 20,78 | 20,88 | 0,00% | - |
| 06.09.2024 | 19,55 | 20,88 | 19,55 | 20,88 | 0,72% | - |
| 05.09.2024 | 19,55 | 20,78 | 19,55 | 20,73 | 0,00% | - |
| 04.09.2024 | 19,65 | 20,78 | 19,65 | 20,73 | -0,24% | - |
| 03.09.2024 | 19,45 | 20,78 | 19,45 | 20,78 | 0,48% | - |
| 02.09.2024 | 19,65 | 20,78 | 19,65 | 20,68 | -0,48% | - |
| 30.08.2024 | 19,55 | 20,78 | 19,55 | 20,78 | 5,73% | - |
| 29.08.2024 | 20,83 | 21,10 | 19,65 | 19,65 | -5,19% | - |
| 28.08.2024 | 19,65 | 20,83 | 19,65 | 20,73 | 0,00% | - |
| 27.08.2024 | 19,45 | 20,80 | 19,45 | 20,73 | 0,00% | - |
| 26.08.2024 | 19,65 | 20,83 | 19,65 | 20,73 | -0,48% | - |
| 23.08.2024 | 19,45 | 20,83 | 19,45 | 20,83 | 0,48% | - |
| 22.08.2024 | 20,63 | 20,73 | 20,63 | 20,73 | 0,24% | - |
| 21.08.2024 | 20,78 | 20,78 | 20,63 | 20,68 | -0,36% | - |
| 20.08.2024 | 20,73 | 20,75 | 20,58 | 20,75 | 0,12% | - |
| 19.08.2024 | 20,93 | 20,93 | 20,38 | 20,73 | -0,84% | - |
| 16.08.2024 | 19,85 | 20,98 | 19,85 | 20,90 | -0,36% | - |
| 15.08.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 0,84% | - |
| 14.08.2024 | 20,73 | 20,95 | 20,68 | 20,80 | 0,36% | - |
| 13.08.2024 | 19,55 | 20,83 | 19,55 | 20,73 | -0,12% | - |
| 12.08.2024 | 19,65 | 20,95 | 19,65 | 20,75 | -0,72% | - |
| 09.08.2024 | 20,83 | 21,10 | 20,83 | 20,90 | 0,36% | - |
| 08.08.2024 | 20,93 | 20,93 | 20,75 | 20,83 | 0,00% | 84,00 |
| 07.08.2024 | 20,78 | 21,00 | 20,70 | 20,83 | 0,48% | - |
| 06.08.2024 | 19,15 | 21,25 | 19,15 | 20,73 | 2,22% | - |
| 05.08.2024 | 19,85 | 21,08 | 19,85 | 20,28 | -3,57% | - |
| 02.08.2024 | 20,10 | 21,30 | 20,10 | 21,03 | -1,29% | - |
| 01.08.2024 | 20,00 | 21,30 | 20,00 | 21,30 | 0,71% | - |
| 31.07.2024 | 20,00 | 21,20 | 20,00 | 21,15 | -0,24% | - |
| 30.07.2024 | 21,15 | 21,20 | 21,05 | 21,20 | 0,24% | - |
| 29.07.2024 | 19,85 | 21,15 | 19,85 | 21,15 | 0,24% | - |
| 26.07.2024 | 19,85 | 21,15 | 19,85 | 21,10 | 0,36% | - |
| 25.07.2024 | 21,03 | 21,03 | 21,03 | 21,03 | -0,12% | - |
| 24.07.2024 | 21,08 | 21,08 | 20,98 | 21,05 | 0,00% | - |
| 23.07.2024 | 19,85 | 21,08 | 19,85 | 21,05 | 0,00% | - |
| 22.07.2024 | 19,85 | 21,20 | 19,85 | 21,05 | -0,24% | - |
| 19.07.2024 | 19,95 | 21,25 | 19,95 | 21,10 | 0,00% | - |
| 18.07.2024 | 19,95 | 21,30 | 19,95 | 21,10 | -0,94% | - |
| 17.07.2024 | 21,13 | 21,30 | 21,00 | 21,30 | 0,83% | - |
| 16.07.2024 | 19,85 | 21,35 | 19,85 | 21,13 | 0,00% | - |
| 15.07.2024 | 20,83 | 21,30 | 20,78 | 21,13 | 1,44% | - |
| 12.07.2024 | 19,75 | 21,08 | 19,75 | 20,83 | -0,24% | - |
| 11.07.2024 | 19,75 | 21,03 | 19,75 | 20,88 | 0,00% | - |
| 10.07.2024 | 20,88 | 20,90 | 20,80 | 20,88 | 0,12% | - |
| 09.07.2024 | 20,88 | 21,03 | 20,85 | 20,85 | -0,12% | - |