45,075€
-1,37%
Echtzeit-Aktienkurs Piraeus Port Authority
Bid:
Ask:
Aktienkurse zur Piraeus Port Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 45,10 | 45,98 | 44,70 | 45,10 | -1,31% | 321,00 |
| 16.06.2025 | 46,35 | 46,60 | 45,65 | 45,70 | -4,59% | 261,00 |
| 13.06.2025 | 48,00 | 48,00 | 47,90 | 47,90 | -4,39% | 369,00 |
| 12.06.2025 | 49,20 | 50,20 | 49,20 | 50,10 | -0,20% | 741,00 |
| 11.06.2025 | 46,45 | 50,30 | 46,45 | 50,20 | 5,80% | 355,00 |
| 10.06.2025 | 46,90 | 47,45 | 46,70 | 47,45 | -1,76% | 273,00 |
| 09.06.2025 | 47,00 | 48,30 | 47,00 | 48,30 | 3,32% | 322,00 |
| 06.06.2025 | 46,00 | 46,75 | 46,00 | 46,75 | -0,53% | 200,00 |
| 05.06.2025 | 45,95 | 47,00 | 45,60 | 47,00 | 5,74% | 280,00 |
| 04.06.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 2,30% | 40,00 |
| 03.06.2025 | 43,60 | 44,10 | 43,45 | 43,45 | -3,01% | 207,00 |
| 02.06.2025 | 44,15 | 44,80 | 44,15 | 44,80 | -2,40% | 200,00 |
| 30.05.2025 | 44,80 | 45,90 | 44,80 | 45,90 | 0,00% | 200,00 |
| 29.05.2025 | 46,10 | 46,10 | 45,90 | 45,90 | -0,97% | 300,00 |
| 28.05.2025 | 44,55 | 46,35 | 44,55 | 46,35 | 1,20% | 454,00 |
| 27.05.2025 | 44,70 | 46,00 | 44,70 | 45,80 | 0,88% | 227,00 |
| 26.05.2025 | 44,40 | 45,40 | 44,40 | 45,40 | -2,78% | 96,00 |
| 23.05.2025 | 45,70 | 46,70 | 45,70 | 46,70 | 0,65% | 88,00 |
| 22.05.2025 | 45,90 | 46,40 | 45,90 | 46,40 | 3,11% | 25,00 |
| 21.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 20.05.2025 | 44,55 | 46,00 | 44,55 | 46,00 | 1,10% | 3,00 |
| 19.05.2025 | 45,00 | 45,80 | 45,00 | 45,50 | 1,22% | 264,00 |
| 16.05.2025 | 45,00 | 45,00 | 44,95 | 44,95 | 2,16% | 125,00 |
| 15.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | - |
| 14.05.2025 | 44,05 | 45,00 | 42,85 | 45,00 | 7,53% | 498,00 |
| 13.05.2025 | 41,85 | 41,85 | 41,85 | 41,85 | -0,95% | - |
| 12.05.2025 | 43,30 | 43,30 | 42,25 | 42,25 | -0,12% | 260,00 |
| 09.05.2025 | 40,40 | 42,70 | 40,40 | 42,30 | 4,44% | 1.042,00 |
| 08.05.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 2,53% | - |
| 07.05.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -2,47% | - |
| 06.05.2025 | 40,00 | 40,50 | 39,75 | 40,50 | 1,25% | 260,00 |
| 05.05.2025 | 39,40 | 40,00 | 39,40 | 40,00 | -0,99% | 150,00 |
| 02.05.2025 | 39,00 | 40,40 | 39,00 | 40,40 | 4,94% | 10,00 |
| 30.04.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 2,12% | - |
| 29.04.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -3,21% | - |
| 28.04.2025 | 38,95 | 38,95 | 38,95 | 38,95 | 0,26% | - |
| 25.04.2025 | 38,85 | 38,85 | 38,85 | 38,85 | -0,38% | - |
| 24.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,64% | - |
| 23.04.2025 | 39,10 | 39,65 | 39,10 | 39,65 | 2,59% | 5,00 |
| 22.04.2025 | 38,70 | 38,70 | 38,65 | 38,65 | -2,64% | 200,00 |
| 17.04.2025 | 39,40 | 39,70 | 38,80 | 39,70 | 0,76% | 233,00 |
| 16.04.2025 | 37,70 | 40,40 | 37,70 | 39,40 | 8,24% | 101,00 |
| 15.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,22% | - |
| 14.04.2025 | 36,55 | 37,00 | 36,55 | 36,85 | 1,94% | 210,00 |
| 11.04.2025 | 37,40 | 38,20 | 36,15 | 36,15 | -0,96% | 1.403,00 |
| 10.04.2025 | 35,80 | 36,75 | 35,80 | 36,50 | -3,05% | 150,00 |
| 09.04.2025 | 37,10 | 37,65 | 37,10 | 37,65 | -0,53% | 300,00 |
| 08.04.2025 | 35,25 | 37,85 | 35,25 | 37,85 | 8,14% | 2.086,00 |
| 07.04.2025 | 35,75 | 36,65 | 35,00 | 35,00 | -2,78% | 1.100,00 |
| 04.04.2025 | 37,65 | 38,85 | 36,00 | 36,00 | -6,98% | 594,00 |
| 03.04.2025 | 38,65 | 38,70 | 37,60 | 38,70 | -2,89% | 91,00 |
| 02.04.2025 | 39,10 | 39,85 | 39,10 | 39,85 | 0,25% | 650,00 |
| 01.04.2025 | 34,65 | 39,75 | 34,65 | 39,75 | 11,50% | 60,00 |
| 31.03.2025 | 34,95 | 35,65 | 34,95 | 35,65 | 3,33% | 293,00 |
| 28.03.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -1,71% | - |
| 27.03.2025 | 33,60 | 35,10 | 33,60 | 35,10 | 5,25% | 180,00 |
| 26.03.2025 | 32,65 | 34,30 | 32,65 | 33,35 | 2,14% | 171,00 |
| 25.03.2025 | 31,65 | 32,65 | 31,65 | 32,65 | 3,16% | 98,00 |
| 24.03.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -4,67% | - |
| 21.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,15% | - |
| 20.03.2025 | 33,15 | 33,15 | 33,15 | 33,15 | 1,69% | - |
| 19.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,46% | - |
| 18.03.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -0,61% | - |
| 17.03.2025 | 32,65 | 32,65 | 32,65 | 32,65 | -0,91% | - |
| 14.03.2025 | 31,85 | 32,95 | 31,85 | 32,95 | 3,13% | 30,00 |
| 13.03.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 2,08% | - |
| 12.03.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,16% | - |
| 11.03.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -4,58% | - |
| 10.03.2025 | 31,75 | 32,75 | 31,75 | 32,75 | 3,15% | 124,00 |
| 07.03.2025 | 32,45 | 32,45 | 31,75 | 31,75 | -2,16% | 11,00 |
| 06.03.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 0,00% | - |
| 05.03.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -0,15% | - |
| 04.03.2025 | 31,80 | 32,50 | 31,80 | 32,50 | -2,26% | 65,00 |
| 03.03.2025 | 32,25 | 33,25 | 32,25 | 33,25 | 3,10% | 123,00 |
| 28.02.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -1,38% | - |
| 27.02.2025 | 32,65 | 32,70 | 32,65 | 32,70 | -0,30% | 30,00 |
| 26.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -3,95% | - |
| 25.02.2025 | 33,15 | 34,15 | 33,15 | 34,15 | 0,00% | 30,00 |
| 24.02.2025 | 33,10 | 34,15 | 33,10 | 34,15 | 4,43% | 53,00 |
| 21.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 1,40% | - |
| 20.02.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -1,07% | - |
| 19.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 18.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 17.02.2025 | 33,10 | 33,40 | 33,10 | 33,40 | 2,30% | 49,00 |
| 14.02.2025 | 32,65 | 32,65 | 32,65 | 32,65 | 0,77% | - |
| 13.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,57% | - |
| 12.02.2025 | 31,70 | 31,90 | 31,70 | 31,90 | 0,95% | 385,00 |
| 11.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,27% | - |
| 10.02.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 3,34% | - |
| 07.02.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 1,18% | - |
| 06.02.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,34% | - |
| 05.02.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -2,64% | - |
| 04.02.2025 | 29,00 | 30,25 | 29,00 | 30,25 | 3,42% | 237,00 |
| 03.02.2025 | 30,00 | 30,00 | 29,25 | 29,25 | -3,94% | 320,00 |
| 31.01.2025 | 29,60 | 30,45 | 29,60 | 30,45 | 0,16% | 108,00 |
| 30.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,95% | - |
| 29.01.2025 | 30,65 | 31,65 | 30,65 | 31,65 | 2,10% | 1,00 |
| 28.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 75,00 |
| 27.01.2025 | 31,20 | 31,25 | 31,20 | 31,20 | -0,48% | 150,00 |
| 24.01.2025 | 30,35 | 31,35 | 30,35 | 31,35 | 3,29% | 488,00 |