23,750€
-4,81%
Echtzeit-Aktienkurs Piraeus Port Authority
Bid:
Ask:
Aktienkurse zur Piraeus Port Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 24,38 | 24,38 | 23,63 | 23,75 | -4,81% | - |
| 15.04.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -1,58% | - |
| 12.04.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 2,63% | - |
| 11.04.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -4,45% | 503,00 |
| 10.04.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -2,45% | - |
| 09.04.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 2,51% | 100,00 |
| 08.04.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -3,36% | 3,00 |
| 05.04.2024 | 26,30 | 26,75 | 26,05 | 26,75 | 2,29% | 73,00 |
| 04.04.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -2,43% | - |
| 03.04.2024 | 26,05 | 26,80 | 26,05 | 26,80 | 2,49% | 104,00 |
| 02.04.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -7,27% | 525,00 |
| 28.03.2024 | 27,50 | 28,20 | 27,50 | 28,20 | 5,03% | 200,00 |
| 27.03.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -1,65% | - |
| 26.03.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -1,44% | - |
| 25.03.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | - |
| 22.03.2024 | 27,70 | 27,70 | 27,60 | 27,60 | -0,36% | 200,00 |
| 21.03.2024 | 27,10 | 27,70 | 27,10 | 27,70 | 2,03% | 30,00 |
| 20.03.2024 | 27,20 | 27,20 | 27,15 | 27,15 | -1,45% | 150,00 |
| 19.03.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 0,00% | - |
| 18.03.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 0,00% | 300,00 |
| 15.03.2024 | 25,25 | 27,55 | 25,25 | 27,55 | 9,11% | 100,00 |
| 14.03.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -3,26% | - |
| 13.03.2024 | 25,25 | 26,10 | 25,25 | 26,10 | 3,57% | 50,00 |
| 12.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
| 11.03.2024 | 25,25 | 26,20 | 25,25 | 26,20 | 5,01% | 80,00 |
| 08.03.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -1,77% | - |
| 07.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,20% | - |
| 06.03.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,99% | - |
| 05.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |
| 04.03.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,20% | - |
| 01.03.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -3,24% | - |
| 29.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 28.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 7,36% | 12,00 |
| 27.02.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,40% | - |
| 26.02.2024 | 24,85 | 25,05 | 24,85 | 25,05 | 0,80% | 100,00 |
| 23.02.2024 | 24,55 | 24,85 | 24,55 | 24,85 | 2,26% | 20,00 |
| 22.02.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 1,04% | - |
| 21.02.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -1,64% | - |
| 20.02.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -2,98% | - |
| 19.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,20% | - |
| 16.02.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | - |
| 15.02.2024 | 25,05 | 25,15 | 25,05 | 25,15 | 2,86% | 450,00 |
| 14.02.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -3,36% | - |
| 13.02.2024 | 24,70 | 25,30 | 24,70 | 25,30 | 2,02% | 174,00 |
| 12.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 09.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 08.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 07.02.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | 64,00 |
| 06.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 05.02.2024 | 24,45 | 24,50 | 24,45 | 24,50 | 1,03% | 50,00 |
| 02.02.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -1,22% | - |
| 01.02.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 2,08% | - |
| 31.01.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -0,21% | - |
| 30.01.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,21% | - |
| 29.01.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -3,22% | - |
| 26.01.2024 | 23,90 | 24,85 | 23,90 | 24,85 | 3,97% | 25,00 |
| 25.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 24.01.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -1,43% | - |
| 23.01.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 0,41% | - |
| 22.01.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -1,81% | - |
| 19.01.2024 | 24,50 | 24,80 | 24,50 | 24,80 | 2,90% | 1.000,00 |
| 18.01.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,63% | - |
| 17.01.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -1,44% | - |
| 16.01.2024 | 23,95 | 24,30 | 23,95 | 24,30 | 1,04% | 400,00 |
| 15.01.2024 | 24,30 | 24,30 | 24,05 | 24,05 | -1,03% | 212,00 |
| 12.01.2024 | 24,45 | 24,45 | 24,30 | 24,30 | -4,33% | 100,00 |
| 11.01.2024 | 24,05 | 25,40 | 24,05 | 25,40 | 5,61% | 198,00 |
| 10.01.2024 | 23,10 | 24,05 | 23,10 | 24,05 | 4,57% | 27,00 |
| 09.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,65% | - |
| 08.01.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -0,64% | - |
| 05.01.2024 | 22,75 | 23,30 | 22,75 | 23,30 | -2,31% | 12,00 |
| 04.01.2024 | 22,90 | 23,85 | 22,90 | 23,85 | 3,70% | 15,00 |
| 03.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,10% | 50,00 |
| 02.01.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 0,00% | - |
| 29.12.2023 | 22,75 | 22,75 | 22,75 | 22,75 | -0,66% | - |
| 28.12.2023 | 22,75 | 22,90 | 22,75 | 22,90 | -0,43% | 219,00 |
| 27.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -1,08% | - |
| 22.12.2023 | 23,25 | 23,25 | 23,25 | 23,25 | 3,10% | - |
| 21.12.2023 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | - |
| 20.12.2023 | 22,55 | 22,55 | 22,55 | 22,55 | -0,88% | - |
| 19.12.2023 | 22,95 | 22,95 | 22,75 | 22,75 | -2,99% | 100,00 |
| 18.12.2023 | 23,45 | 23,45 | 23,45 | 23,45 | 3,30% | - |
| 15.12.2023 | 22,70 | 22,70 | 22,70 | 22,70 | 2,02% | - |
| 14.12.2023 | 22,25 | 22,25 | 22,25 | 22,25 | -0,22% | - |
| 13.12.2023 | 22,30 | 22,30 | 22,30 | 22,30 | 0,22% | - |
| 12.12.2023 | 22,25 | 22,25 | 22,25 | 22,25 | -1,11% | - |
| 11.12.2023 | 22,50 | 22,50 | 22,50 | 22,50 | -3,02% | - |
| 08.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -0,22% | - |
| 07.12.2023 | 23,25 | 23,25 | 23,25 | 23,25 | 3,79% | - |
| 06.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -3,03% | - |
| 05.12.2023 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 04.12.2023 | 22,75 | 23,20 | 22,75 | 23,20 | 2,65% | 75,00 |
| 01.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -0,22% | - |
| 30.11.2023 | 22,65 | 22,65 | 22,65 | 22,65 | 2,03% | - |
| 29.11.2023 | 22,35 | 23,35 | 22,20 | 22,20 | -3,48% | 50,00 |
| 28.11.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 4,31% | 100,00 |
| 27.11.2023 | 22,05 | 22,05 | 22,05 | 22,05 | 0,23% | - |
| 24.11.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 23.11.2023 | 21,90 | 21,90 | 21,90 | 21,90 | 1,39% | - |
| 22.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -1,14% | - |