30,375€
-4,03%
Echtzeit-Aktienkurs Piraeus Port Authority
Bid:
Ask:
Aktienkurse zur Piraeus Port Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,90 | 30,90 | 30,23 | 30,43 | -3,87% | - |
| 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 |
| 23.01.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 0,00% | - |
| 22.01.2025 | 29,60 | 31,15 | 29,60 | 30,35 | 0,83% | 300,00 |
| 21.01.2025 | 28,45 | 30,10 | 28,45 | 30,10 | 7,89% | 53,00 |
| 20.01.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -3,46% | - |
| 17.01.2025 | 28,55 | 29,10 | 28,55 | 28,90 | -3,02% | 100,00 |
| 16.01.2025 | 28,80 | 29,80 | 28,80 | 29,80 | 3,29% | 14,00 |
| 15.01.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -3,35% | - |
| 14.01.2025 | 29,40 | 29,85 | 29,40 | 29,85 | 0,34% | 30,00 |
| 13.01.2025 | 30,60 | 30,60 | 29,70 | 29,75 | 0,00% | 197,00 |
| 10.01.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -1,65% | - |
| 09.01.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -2,26% | - |
| 08.01.2025 | 29,55 | 30,95 | 29,55 | 30,95 | 3,51% | 97,00 |
| 07.01.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,50% | - |
| 06.01.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -2,75% | - |
| 03.01.2025 | 30,05 | 30,90 | 30,05 | 30,90 | 2,15% | 27,00 |
| 02.01.2025 | 30,10 | 30,25 | 30,10 | 30,25 | 1,85% | 47,00 |
| 30.12.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,98% | - |
| 27.12.2024 | 29,85 | 30,30 | 29,85 | 30,30 | 1,00% | 91,00 |
| 23.12.2024 | 29,55 | 30,30 | 29,55 | 30,00 | 3,63% | 287,00 |
| 20.12.2024 | 29,60 | 29,60 | 28,95 | 28,95 | -2,20% | 30,00 |
| 19.12.2024 | 29,20 | 29,60 | 29,20 | 29,60 | -1,00% | 15,00 |
| 18.12.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 1,87% | - |
| 17.12.2024 | 29,50 | 30,15 | 29,35 | 29,35 | -3,29% | 151,00 |
| 16.12.2024 | 29,40 | 30,35 | 29,40 | 30,35 | 3,23% | 12,00 |
| 13.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,18% | - |
| 12.12.2024 | 28,90 | 29,75 | 28,90 | 29,75 | -0,83% | 76,00 |
| 11.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 500,00 |
| 10.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -2,44% | - |
| 09.12.2024 | 29,80 | 30,75 | 29,80 | 30,75 | 2,50% | 120,00 |
| 06.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,83% | - |
| 05.12.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -1,47% | - |
| 04.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,16% | - |
| 03.12.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,65% | - |
| 02.12.2024 | 30,85 | 31,05 | 30,85 | 30,95 | 0,49% | 400,00 |
| 29.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,82% | - |
| 28.11.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -1,63% | - |
| 27.11.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,82% | - |
| 26.11.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 3,92% | - |
| 25.11.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -0,51% | - |
| 22.11.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 21.11.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 1,03% | - |
| 20.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,64% | - |
| 19.11.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -4,37% | - |
| 18.11.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -1,49% | 10,00 |
| 15.11.2024 | 30,00 | 30,20 | 30,00 | 30,20 | -2,58% | 5,00 |
| 14.11.2024 | 29,70 | 31,00 | 29,70 | 31,00 | 5,08% | 100,00 |
| 13.11.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -3,59% | - |
| 12.11.2024 | 29,50 | 30,60 | 29,50 | 30,60 | 0,99% | 300,00 |
| 11.11.2024 | 29,90 | 30,30 | 29,90 | 30,30 | 7,45% | 152,00 |
| 08.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,55% | - |
| 07.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -3,34% | - |
| 06.11.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -0,87% | - |
| 05.11.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 1,41% | - |
| 04.11.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 4,24% | - |
| 01.11.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 1,69% | - |
| 31.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -2,91% | - |
| 30.10.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,92% | - |
| 29.10.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -5,38% | - |
| 28.10.2024 | 27,80 | 28,80 | 27,80 | 28,80 | 3,60% | 2,00 |
| 25.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 24.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,14% | - |
| 23.10.2024 | 27,90 | 28,70 | 27,90 | 28,70 | -0,35% | 29,00 |
| 22.10.2024 | 28,00 | 28,80 | 28,00 | 28,80 | -1,03% | 59,00 |
| 21.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 5,43% | 59,00 |
| 18.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 17.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | - |
| 16.10.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 1,88% | - |
| 15.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 150,00 |
| 14.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,13% | - |
| 11.10.2024 | 26,65 | 26,65 | 26,50 | 26,50 | -4,16% | 12,00 |
| 10.10.2024 | 26,70 | 27,65 | 26,70 | 27,65 | -0,54% | 3,00 |
| 09.10.2024 | 27,00 | 27,80 | 27,00 | 27,80 | 1,28% | 59,00 |
| 08.10.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -0,90% | 273,00 |
| 07.10.2024 | 27,45 | 27,70 | 27,45 | 27,70 | 2,40% | 58,00 |
| 04.10.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 1,69% | - |
| 03.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,45% | - |
| 02.10.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 0,00% | 72,00 |
| 01.10.2024 | 26,40 | 27,65 | 26,40 | 27,55 | 0,18% | 1.019,00 |
| 30.09.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,55% | - |
| 27.09.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -0,55% | - |
| 26.09.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 3,00% | - |
| 25.09.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,19% | - |
| 24.09.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -3,79% | - |
| 23.09.2024 | 26,75 | 27,70 | 26,75 | 27,70 | 3,75% | 16,00 |
| 20.09.2024 | 26,50 | 27,35 | 26,50 | 26,70 | 1,14% | 964,00 |
| 19.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 18.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -4,00% | - |
| 17.09.2024 | 26,50 | 27,50 | 26,50 | 27,50 | 3,77% | 2,00 |
| 16.09.2024 | 26,40 | 26,50 | 26,40 | 26,50 | 0,38% | 200,00 |
| 13.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 12.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 11.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 10.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 09.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -1,30% | - |
| 06.09.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,19% | - |