21,500€
Echtzeit-Aktienkurs Thessaloniki Port Authority S.A.
Bid:
Ask:
Aktienkurse zur Thessaloniki Port Authority S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 22,50 | 22,55 | 21,90 | 22,40 | -0,44% | - |
| 15.04.2024 | 22,60 | 22,60 | 22,20 | 22,50 | -0,44% | - |
| 12.04.2024 | 22,85 | 22,85 | 22,50 | 22,60 | -1,09% | - |
| 11.04.2024 | 22,75 | 23,05 | 22,65 | 22,85 | 0,22% | - |
| 10.04.2024 | 22,70 | 22,80 | 22,65 | 22,80 | 0,22% | - |
| 09.04.2024 | 21,50 | 22,80 | 21,50 | 22,75 | 0,89% | - |
| 08.04.2024 | 22,30 | 22,60 | 22,30 | 22,55 | 1,12% | - |
| 05.04.2024 | 22,25 | 22,40 | 22,15 | 22,30 | 0,00% | - |
| 04.04.2024 | 22,50 | 22,55 | 22,20 | 22,30 | -1,11% | - |
| 03.04.2024 | 22,55 | 22,65 | 22,35 | 22,55 | 0,00% | - |
| 02.04.2024 | 21,50 | 22,75 | 21,50 | 22,55 | -0,66% | - |
| 28.03.2024 | 21,50 | 23,05 | 21,50 | 22,70 | 0,00% | - |
| 27.03.2024 | 21,90 | 22,80 | 21,70 | 22,70 | 3,65% | - |
| 26.03.2024 | 21,95 | 22,35 | 21,80 | 21,90 | -0,23% | - |
| 25.03.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,00% | - |
| 22.03.2024 | 21,95 | 21,95 | 21,85 | 21,95 | 0,00% | - |
| 21.03.2024 | 21,90 | 21,95 | 21,80 | 21,95 | 0,23% | - |
| 20.03.2024 | 21,90 | 22,05 | 21,85 | 21,90 | 0,00% | - |
| 19.03.2024 | 21,80 | 22,00 | 21,80 | 21,90 | 0,46% | - |
| 18.03.2024 | 21,50 | 21,80 | 21,50 | 21,80 | 0,00% | - |
| 15.03.2024 | 21,80 | 21,95 | 21,65 | 21,80 | 0,00% | - |
| 14.03.2024 | 21,85 | 21,90 | 21,75 | 21,80 | -0,23% | - |
| 13.03.2024 | 21,75 | 22,05 | 21,70 | 21,85 | 0,46% | - |
| 12.03.2024 | 21,80 | 21,90 | 21,55 | 21,75 | -0,23% | - |
| 11.03.2024 | 21,90 | 22,05 | 21,60 | 21,80 | -0,46% | - |
| 08.03.2024 | 21,90 | 21,90 | 21,70 | 21,90 | 0,00% | - |
| 07.03.2024 | 21,50 | 22,20 | 21,50 | 21,90 | 0,00% | - |
| 06.03.2024 | 21,80 | 21,95 | 21,70 | 21,90 | 0,46% | - |
| 05.03.2024 | 21,95 | 22,10 | 21,70 | 21,80 | -0,68% | - |
| 04.03.2024 | 21,95 | 22,20 | 21,85 | 21,95 | 0,00% | - |
| 01.03.2024 | 22,15 | 22,35 | 21,90 | 21,95 | -0,90% | - |
| 29.02.2024 | 21,75 | 22,65 | 21,75 | 22,15 | 1,84% | - |
| 28.02.2024 | 21,75 | 21,95 | 21,65 | 21,75 | 0,00% | - |
| 27.02.2024 | 21,48 | 21,90 | 21,48 | 21,75 | 1,28% | - |
| 26.02.2024 | 21,48 | 21,70 | 21,40 | 21,48 | 0,00% | - |
| 23.02.2024 | 21,48 | 21,70 | 21,35 | 21,48 | 0,00% | - |
| 22.02.2024 | 21,38 | 21,50 | 21,35 | 21,48 | 0,47% | - |
| 21.02.2024 | 21,38 | 21,65 | 21,25 | 21,38 | -0,35% | - |
| 20.02.2024 | 21,85 | 22,05 | 21,40 | 21,45 | -1,83% | - |
| 19.02.2024 | 22,00 | 22,20 | 21,80 | 21,85 | -0,68% | - |
| 16.02.2024 | 22,05 | 22,20 | 21,95 | 22,00 | -0,23% | - |
| 15.02.2024 | 21,80 | 22,10 | 21,60 | 22,05 | 1,15% | - |
| 14.02.2024 | 21,63 | 21,80 | 21,60 | 21,80 | 0,81% | - |
| 13.02.2024 | 21,38 | 21,85 | 21,38 | 21,63 | 1,17% | - |
| 12.02.2024 | 21,95 | 22,15 | 21,35 | 21,38 | -2,62% | - |
| 09.02.2024 | 21,95 | 22,35 | 21,90 | 21,95 | 0,00% | - |
| 08.02.2024 | 21,90 | 21,95 | 21,75 | 21,95 | 0,23% | - |
| 07.02.2024 | 21,50 | 21,95 | 21,50 | 21,90 | 0,46% | - |
| 06.02.2024 | 21,85 | 21,95 | 21,75 | 21,80 | -0,23% | - |
| 05.02.2024 | 21,73 | 22,25 | 21,45 | 21,85 | 0,58% | 206,00 |
| 02.02.2024 | 22,10 | 22,10 | 21,55 | 21,73 | -1,70% | - |
| 01.02.2024 | 22,15 | 22,15 | 22,00 | 22,10 | -0,23% | - |
| 31.01.2024 | 23,00 | 23,00 | 21,90 | 22,15 | 1,14% | - |
| 30.01.2024 | 22,33 | 22,33 | 21,90 | 21,90 | -1,90% | - |
| 29.01.2024 | 22,30 | 22,40 | 22,20 | 22,33 | 0,34% | - |
| 26.01.2024 | 21,95 | 22,25 | 21,95 | 22,25 | 1,37% | - |
| 25.01.2024 | 22,43 | 22,45 | 21,90 | 21,95 | -2,12% | - |
| 24.01.2024 | 22,33 | 22,50 | 22,15 | 22,43 | 0,45% | - |
| 23.01.2024 | 22,30 | 22,33 | 22,10 | 22,33 | 0,11% | - |
| 22.01.2024 | 21,85 | 22,45 | 21,85 | 22,30 | 1,83% | - |
| 19.01.2024 | 22,23 | 22,23 | 21,85 | 21,90 | -1,46% | - |
| 18.01.2024 | 22,10 | 22,23 | 21,90 | 22,23 | 0,57% | - |
| 17.01.2024 | 21,95 | 22,15 | 21,95 | 22,10 | 0,68% | - |
| 16.01.2024 | 21,95 | 22,15 | 21,85 | 21,95 | 0,00% | - |
| 15.01.2024 | 22,20 | 22,40 | 21,95 | 21,95 | -0,90% | - |
| 12.01.2024 | 22,33 | 22,60 | 22,15 | 22,15 | -0,78% | - |
| 11.01.2024 | 23,00 | 23,00 | 22,15 | 22,33 | -1,43% | - |
| 10.01.2024 | 22,28 | 22,70 | 21,95 | 22,65 | 1,68% | - |
| 09.01.2024 | 22,85 | 23,35 | 22,25 | 22,28 | -2,52% | - |
| 08.01.2024 | 23,05 | 23,05 | 22,85 | 22,85 | -0,87% | - |
| 05.01.2024 | 23,00 | 23,15 | 22,90 | 23,05 | 0,22% | - |
| 04.01.2024 | 22,85 | 23,05 | 22,60 | 23,00 | 0,66% | - |
| 03.01.2024 | 22,90 | 22,90 | 22,70 | 22,85 | -0,22% | - |
| 02.01.2024 | 22,75 | 23,25 | 22,75 | 22,90 | 1,10% | - |
| 29.12.2023 | 22,35 | 22,80 | 22,35 | 22,65 | 1,34% | - |
| 28.12.2023 | 23,00 | 23,00 | 22,25 | 22,35 | -0,45% | - |
| 27.12.2023 | 22,80 | 23,05 | 22,35 | 22,45 | -1,54% | - |
| 22.12.2023 | 23,05 | 23,05 | 22,80 | 22,80 | -1,08% | - |
| 21.12.2023 | 22,80 | 23,05 | 22,55 | 23,05 | 1,10% | - |
| 20.12.2023 | 23,00 | 24,15 | 22,75 | 22,80 | -5,59% | 498,00 |
| 19.12.2023 | 24,30 | 24,30 | 23,60 | 24,15 | 5,00% | - |
| 18.12.2023 | 23,00 | 24,30 | 23,00 | 23,00 | -3,36% | - |
| 15.12.2023 | 24,40 | 24,40 | 23,60 | 23,80 | 0,00% | - |
| 14.12.2023 | 24,40 | 24,40 | 23,80 | 23,80 | -2,46% | - |
| 13.12.2023 | 23,00 | 24,45 | 23,00 | 24,40 | 4,72% | - |
| 12.12.2023 | 23,00 | 23,30 | 23,00 | 23,30 | 0,65% | - |
| 11.12.2023 | 23,30 | 23,30 | 22,90 | 23,15 | -0,64% | - |
| 08.12.2023 | 23,10 | 23,30 | 22,90 | 23,30 | 1,30% | - |
| 07.12.2023 | 23,25 | 23,25 | 23,00 | 23,00 | -1,08% | - |
| 06.12.2023 | 23,00 | 23,25 | 22,85 | 23,25 | 0,43% | - |
| 05.12.2023 | 22,90 | 23,15 | 22,90 | 23,15 | 1,09% | - |
| 04.12.2023 | 23,05 | 23,10 | 22,90 | 22,90 | -0,65% | - |
| 01.12.2023 | 23,05 | 23,30 | 22,95 | 23,05 | 0,00% | - |
| 30.11.2023 | 23,20 | 23,20 | 23,00 | 23,05 | -0,43% | - |
| 29.11.2023 | 23,20 | 23,20 | 22,90 | 23,15 | -0,22% | - |
| 28.11.2023 | 23,20 | 23,40 | 23,10 | 23,20 | 0,00% | - |
| 27.11.2023 | 23,00 | 23,20 | 22,75 | 23,20 | -3,93% | - |
| 24.11.2023 | 24,15 | 24,15 | 22,85 | 24,15 | 5,69% | - |
| 23.11.2023 | 22,90 | 22,90 | 22,70 | 22,85 | -0,22% | - |
| 22.11.2023 | 23,20 | 23,20 | 22,55 | 22,90 | -1,29% | - |