Börse:
15,500€
5,01%
Echtzeit-Aktienkurs Piraeus Port Authority
Bid:
14,700€
Ask:
16,300€
Aktienkurse zur Piraeus Port Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 15,56 | 15,68 | 15,45 | 15,55 | 5,35% | - |
| 27.06.2022 | 14,90 | 15,84 | 14,76 | 14,76 | -0,94% | - |
| 24.06.2022 | 14,86 | 15,87 | 14,86 | 14,90 | 0,27% | - |
| 23.06.2022 | 15,63 | 15,73 | 14,86 | 14,86 | -1,72% | - |
| 22.06.2022 | 15,67 | 15,67 | 15,12 | 15,12 | 0,53% | - |
| 21.06.2022 | 14,62 | 15,82 | 14,62 | 15,04 | 3,30% | - |
| 20.06.2022 | 14,56 | 15,56 | 14,56 | 14,56 | 0,00% | - |
| 17.06.2022 | 15,31 | 16,16 | 14,56 | 14,56 | -4,90% | - |
| 16.06.2022 | 15,84 | 15,84 | 15,24 | 15,31 | 1,93% | - |
| 15.06.2022 | 14,62 | 15,84 | 14,62 | 15,02 | 2,74% | - |
| 14.06.2022 | 16,11 | 16,11 | 14,62 | 14,62 | -4,32% | - |
| 13.06.2022 | 15,28 | 16,11 | 15,28 | 15,28 | -1,93% | - |
| 10.06.2022 | 16,13 | 16,23 | 15,58 | 15,58 | 2,23% | - |
| 09.06.2022 | 16,15 | 16,26 | 15,24 | 15,24 | -2,56% | - |
| 08.06.2022 | 15,38 | 16,37 | 15,38 | 15,64 | 1,69% | - |
| 07.06.2022 | 15,50 | 16,35 | 15,38 | 15,38 | -0,77% | - |
| 06.06.2022 | 16,30 | 16,42 | 15,50 | 15,50 | -2,02% | - |
| 03.06.2022 | 15,42 | 16,37 | 15,42 | 15,82 | 0,51% | - |
| 02.06.2022 | 15,42 | 16,42 | 15,42 | 15,74 | 0,25% | - |
| 01.06.2022 | 15,42 | 16,64 | 15,42 | 15,70 | -3,62% | - |
| 31.05.2022 | 16,24 | 16,46 | 16,16 | 16,29 | 6,05% | - |
| 30.05.2022 | 15,50 | 16,38 | 15,36 | 15,36 | -2,04% | - |
| 27.05.2022 | 16,18 | 16,35 | 15,68 | 15,68 | 0,00% | - |
| 26.05.2022 | 16,19 | 16,33 | 15,68 | 15,68 | -0,13% | - |
| 25.05.2022 | 16,27 | 16,43 | 15,70 | 15,70 | -2,48% | - |
| 24.05.2022 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 23.05.2022 | 16,40 | 16,40 | 16,40 | 16,40 | 2,89% | - |
| 20.05.2022 | 15,94 | 15,94 | 15,94 | 15,94 | 1,79% | - |
| 19.05.2022 | 15,66 | 15,66 | 15,66 | 15,66 | -0,76% | - |
| 18.05.2022 | 15,78 | 15,78 | 15,78 | 15,78 | -1,00% | - |
| 17.05.2022 | 15,94 | 15,94 | 15,94 | 15,94 | 0,89% | - |
| 16.05.2022 | 15,80 | 15,80 | 15,80 | 15,80 | -0,38% | - |
| 13.05.2022 | 15,86 | 15,86 | 15,86 | 15,86 | 1,54% | - |
| 12.05.2022 | 15,62 | 15,62 | 15,62 | 15,62 | -1,26% | - |
| 11.05.2022 | 15,82 | 15,82 | 15,82 | 15,82 | 0,38% | - |
| 10.05.2022 | 15,76 | 15,76 | 15,76 | 15,76 | -1,87% | - |
| 09.05.2022 | 16,06 | 16,06 | 16,06 | 16,06 | -2,07% | - |
| 06.05.2022 | 16,40 | 16,40 | 16,40 | 16,40 | -1,32% | - |
| 05.05.2022 | 16,62 | 16,62 | 16,62 | 16,62 | 0,97% | - |
| 04.05.2022 | 16,46 | 16,46 | 16,46 | 16,46 | 0,12% | - |
| 03.05.2022 | 16,44 | 16,44 | 16,44 | 16,44 | -1,67% | - |
| 29.04.2022 | 16,72 | 16,72 | 16,72 | 16,72 | -0,83% | - |
| 28.04.2022 | 16,86 | 16,86 | 16,86 | 16,86 | 1,08% | - |
| 27.04.2022 | 16,68 | 16,68 | 16,68 | 16,68 | -2,80% | - |
| 26.04.2022 | 17,16 | 17,16 | 17,16 | 17,16 | 2,26% | - |
| 22.04.2022 | 16,78 | 16,78 | 16,78 | 16,78 | -1,64% | - |
| 21.04.2022 | 17,06 | 17,06 | 17,06 | 17,06 | 0,35% | - |
| 20.04.2022 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 19.04.2022 | 17,20 | 17,20 | 17,20 | 17,20 | 0,23% | - |
| 14.04.2022 | 17,16 | 17,16 | 17,16 | 17,16 | -0,35% | - |
| 13.04.2022 | 17,22 | 17,22 | 17,22 | 17,22 | 0,23% | - |
| 12.04.2022 | 17,18 | 17,18 | 17,18 | 17,18 | 2,38% | - |
| 11.04.2022 | 16,78 | 16,78 | 16,78 | 16,78 | 2,07% | - |
| 08.04.2022 | 16,44 | 16,44 | 16,44 | 16,44 | 1,61% | - |
| 07.04.2022 | 16,18 | 16,18 | 16,18 | 16,18 | -0,12% | - |
| 06.04.2022 | 16,20 | 16,20 | 16,20 | 16,20 | -0,98% | - |
| 05.04.2022 | 16,36 | 16,36 | 16,36 | 16,36 | 0,49% | - |
| 04.04.2022 | 16,28 | 16,28 | 16,28 | 16,28 | -0,25% | - |
| 01.04.2022 | 16,32 | 16,32 | 16,32 | 16,32 | -0,37% | - |
| 31.03.2022 | 16,38 | 16,38 | 16,38 | 16,38 | 0,61% | - |
| 30.03.2022 | 16,28 | 16,28 | 16,28 | 16,28 | 0,74% | - |
| 29.03.2022 | 16,16 | 16,16 | 16,16 | 16,16 | -0,25% | - |
| 28.03.2022 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 24.03.2022 | 16,20 | 16,20 | 16,20 | 16,20 | 0,75% | - |
| 23.03.2022 | 16,08 | 16,08 | 16,08 | 16,08 | -0,86% | - |
| 22.03.2022 | 16,22 | 16,22 | 16,22 | 16,22 | -0,25% | - |
| 21.03.2022 | 16,26 | 16,26 | 16,26 | 16,26 | -0,37% | - |
| 18.03.2022 | 16,32 | 16,32 | 16,32 | 16,32 | 1,87% | - |
| 17.03.2022 | 16,02 | 16,02 | 16,02 | 16,02 | 1,14% | - |
| 16.03.2022 | 15,84 | 15,84 | 15,84 | 15,84 | 7,61% | - |
| 15.03.2022 | 14,72 | 14,72 | 14,72 | 14,72 | -2,26% | - |
| 14.03.2022 | 15,06 | 15,06 | 15,06 | 15,06 | 2,87% | - |
| 11.03.2022 | 14,64 | 14,64 | 14,64 | 14,64 | -1,35% | - |
| 10.03.2022 | 14,84 | 14,84 | 14,84 | 14,84 | 0,00% | - |
| 09.03.2022 | 14,84 | 14,84 | 14,84 | 14,84 | 1,37% | - |
| 08.03.2022 | 14,64 | 14,64 | 14,64 | 14,64 | 0,14% | - |
| 07.03.2022 | 14,62 | 14,62 | 14,62 | 14,62 | -3,56% | - |
| 04.03.2022 | 15,16 | 15,16 | 15,16 | 15,16 | 0,26% | - |
| 03.03.2022 | 15,12 | 15,12 | 15,12 | 15,12 | 2,02% | - |
| 02.03.2022 | 14,82 | 14,82 | 14,82 | 14,82 | -5,12% | - |
| 01.03.2022 | 15,62 | 15,62 | 15,62 | 15,62 | -1,26% | - |
| 28.02.2022 | 15,82 | 15,82 | 15,82 | 15,82 | -1,98% | - |
| 25.02.2022 | 16,14 | 16,14 | 16,14 | 16,14 | 1,51% | - |
| 24.02.2022 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 23.02.2022 | 16,40 | 16,40 | 16,40 | 16,40 | 0,37% | - |
| 22.02.2022 | 16,34 | 16,34 | 16,34 | 16,34 | -0,97% | - |
| 21.02.2022 | 16,50 | 16,50 | 16,50 | 16,50 | -0,36% | - |
| 18.02.2022 | 16,56 | 16,56 | 16,56 | 16,56 | 0,24% | - |
| 17.02.2022 | 16,52 | 16,52 | 16,52 | 16,52 | -0,12% | - |
| 16.02.2022 | 16,54 | 16,54 | 16,54 | 16,54 | 0,85% | - |
| 15.02.2022 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 14.02.2022 | 16,30 | 16,30 | 16,30 | 16,30 | -1,57% | - |
| 11.02.2022 | 16,56 | 16,56 | 16,56 | 16,56 | 0,24% | - |
| 10.02.2022 | 16,52 | 16,52 | 16,52 | 16,52 | -0,36% | - |
| 09.02.2022 | 16,58 | 16,58 | 16,58 | 16,58 | 0,12% | - |
| 08.02.2022 | 16,56 | 16,56 | 16,56 | 16,56 | -0,60% | - |
| 07.02.2022 | 16,66 | 16,66 | 16,66 | 16,66 | -0,48% | - |
| 04.02.2022 | 16,74 | 16,74 | 16,74 | 16,74 | -0,24% | - |
| 03.02.2022 | 16,78 | 16,78 | 16,78 | 16,78 | 0,00% | - |
| 02.02.2022 | 16,78 | 16,78 | 16,78 | 16,78 | 0,60% | - |