45,700€
0,99%
Echtzeit-Aktienkurs Piraeus Port Authority
Bid:
Ask:
Aktienkurse zur Piraeus Port Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 45,50 | 46,25 | 45,00 | 45,65 | 0,88% | 115,00 |
| 22.08.2025 | 45,25 | 45,25 | 45,25 | 45,25 | -1,84% | - |
| 21.08.2025 | 46,10 | 46,10 | 46,10 | 46,10 | 1,65% | 32,00 |
| 20.08.2025 | 45,35 | 45,35 | 45,35 | 45,35 | -1,41% | - |
| 19.08.2025 | 45,75 | 46,00 | 45,75 | 46,00 | -1,50% | 221,00 |
| 18.08.2025 | 46,60 | 46,70 | 46,60 | 46,70 | 2,30% | 60,00 |
| 15.08.2025 | 45,55 | 46,55 | 45,55 | 45,65 | -4,10% | 148,00 |
| 14.08.2025 | 46,55 | 47,60 | 46,55 | 47,60 | 4,50% | 117,00 |
| 13.08.2025 | 46,35 | 46,35 | 45,55 | 45,55 | -0,76% | 39,00 |
| 12.08.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -2,13% | - |
| 11.08.2025 | 45,75 | 46,90 | 45,75 | 46,90 | 2,51% | 13,00 |
| 08.08.2025 | 46,45 | 46,45 | 45,75 | 45,75 | -3,58% | 100,00 |
| 07.08.2025 | 46,50 | 47,45 | 46,50 | 47,45 | 2,04% | 50,00 |
| 06.08.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 0,32% | - |
| 05.08.2025 | 46,50 | 46,50 | 46,35 | 46,35 | -1,80% | 60,00 |
| 04.08.2025 | 46,10 | 47,20 | 46,10 | 47,20 | -1,67% | 279,00 |
| 01.08.2025 | 47,70 | 48,00 | 47,70 | 48,00 | 0,52% | 185,00 |
| 31.07.2025 | 47,75 | 47,75 | 47,75 | 47,75 | -2,05% | - |
| 30.07.2025 | 46,35 | 48,75 | 46,35 | 48,75 | 6,67% | 3,00 |
| 29.07.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -4,79% | - |
| 28.07.2025 | 46,75 | 48,00 | 46,75 | 48,00 | 0,31% | 366,00 |
| 25.07.2025 | 46,50 | 47,85 | 46,50 | 47,85 | 3,13% | 23,00 |
| 24.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 23.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -3,46% | 40,00 |
| 22.07.2025 | 46,65 | 47,65 | 46,65 | 47,65 | 1,17% | 83,00 |
| 21.07.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 0,21% | - |
| 18.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,32% | - |
| 17.07.2025 | 47,15 | 47,15 | 47,15 | 47,15 | 0,00% | - |
| 16.07.2025 | 47,15 | 47,15 | 47,15 | 47,15 | -1,98% | 82,00 |
| 15.07.2025 | 45,50 | 48,10 | 45,50 | 48,10 | 2,78% | 241,00 |
| 14.07.2025 | 47,75 | 47,75 | 46,80 | 46,80 | -1,99% | 200,00 |
| 11.07.2025 | 47,75 | 47,75 | 47,75 | 47,75 | -0,42% | 32,00 |
| 10.07.2025 | 47,65 | 48,00 | 47,65 | 47,95 | 2,90% | 514,00 |
| 09.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,06% | - |
| 08.07.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -1,26% | - |
| 07.07.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 1,81% | - |
| 04.07.2025 | 45,30 | 46,85 | 45,30 | 46,85 | 3,42% | 100,00 |
| 03.07.2025 | 44,60 | 45,30 | 44,60 | 45,30 | -0,77% | 10,00 |
| 02.07.2025 | 45,65 | 45,65 | 45,65 | 45,65 | 0,22% | - |
| 01.07.2025 | 44,55 | 45,55 | 44,55 | 45,55 | 0,00% | 10,00 |
| 30.06.2025 | 45,00 | 45,55 | 45,00 | 45,55 | -0,98% | 3,00 |
| 27.06.2025 | 44,90 | 46,50 | 44,90 | 46,00 | -1,08% | 243,00 |
| 26.06.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 1,53% | 100,00 |
| 25.06.2025 | 45,05 | 46,35 | 45,05 | 45,80 | -1,19% | 528,00 |
| 24.06.2025 | 44,00 | 46,35 | 44,00 | 46,35 | 9,06% | 525,00 |
| 23.06.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -2,07% | - |
| 20.06.2025 | 42,50 | 43,40 | 42,50 | 43,40 | -2,91% | 100,00 |
| 19.06.2025 | 43,70 | 44,70 | 43,70 | 44,70 | 0,45% | 22,00 |
| 18.06.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -2,20% | - |
| 17.06.2025 | 45,60 | 45,70 | 45,50 | 45,50 | -0,44% | 471,00 |
| 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 |