Deutsche Märkte geschlossen
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.860,57 -143,02 (-0,36%) Bitcoin EUR
63.263,43 +1.962,23 (+3,20%) CMC Crypto 200
1.425,17 +70,76 (+5,22%) Nasdaq Compositive
16.796,20 +110,24 (+0,66%) S&P 500
5.312,15 +8,88 (+0,17%)
Piraeus Financial Holdings S.A. (TPEIR.AT)
Athens - Athens Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:18PM EEST
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Mai 2024 | 3,8980 | 3,9390 | 3,8370 | 3,8500 | 3,8500 | 3.932.378 |
| 17. Mai 2024 | 3,8750 | 3,9100 | 3,8410 | 3,8520 | 3,8520 | 3.078.542 |
| 16. Mai 2024 | 3,9000 | 3,9190 | 3,8520 | 3,8660 | 3,8660 | 2.287.642 |
| 15. Mai 2024 | 3,8980 | 3,9270 | 3,8810 | 3,8840 | 3,8840 | 2.232.949 |
| 14. Mai 2024 | 3,8700 | 3,8950 | 3,8510 | 3,8880 | 3,8880 | 2.484.856 |
| 13. Mai 2024 | 3,8700 | 3,8750 | 3,8380 | 3,8700 | 3,8700 | 2.977.145 |
| 10. Mai 2024 | 3,8190 | 3,8680 | 3,8100 | 3,8600 | 3,8600 | 3.827.947 |
| 09. Mai 2024 | 3,8000 | 3,8100 | 3,7200 | 3,7800 | 3,7800 | 4.475.192 |
| 08. Mai 2024 | 3,8000 | 3,8870 | 3,7890 | 3,7890 | 3,7890 | 8.248.981 |
| 02. Mai 2024 | 3,7520 | 3,8190 | 3,7520 | 3,7520 | 3,7520 | 3.715.238 |
| 30. Apr. 2024 | 3,8620 | 3,8900 | 3,7750 | 3,7750 | 3,7750 | 6.897.339 |
| 29. Apr. 2024 | 4,0000 | 4,0000 | 3,9000 | 3,9040 | 3,9040 | 3.266.522 |
| 26. Apr. 2024 | 3,9560 | 3,9900 | 3,9300 | 3,9800 | 3,9800 | 6.420.671 |
| 25. Apr. 2024 | 3,9710 | 3,9990 | 3,9000 | 3,9210 | 3,9210 | 8.817.163 |
| 24. Apr. 2024 | 4,0100 | 4,0820 | 4,0000 | 4,0000 | 4,0000 | 10.338.368 |
| 23. Apr. 2024 | 3,9100 | 4,0000 | 3,8890 | 4,0000 | 4,0000 | 8.955.576 |
| 22. Apr. 2024 | 3,8350 | 3,8960 | 3,8030 | 3,8910 | 3,8910 | 3.725.371 |
| 19. Apr. 2024 | 3,7220 | 3,7920 | 3,6980 | 3,7800 | 3,7800 | 3.616.049 |
| 18. Apr. 2024 | 3,7400 | 3,7850 | 3,7390 | 3,7570 | 3,7570 | 2.947.661 |
| 17. Apr. 2024 | 3,7480 | 3,7750 | 3,6850 | 3,7360 | 3,7360 | 6.100.644 |
| 16. Apr. 2024 | 3,7900 | 3,7900 | 3,7080 | 3,7180 | 3,7180 | 5.590.293 |
| 15. Apr. 2024 | 3,7500 | 3,8030 | 3,7180 | 3,7940 | 3,7940 | 6.598.644 |
| 12. Apr. 2024 | 3,9060 | 3,9200 | 3,7480 | 3,8000 | 3,8000 | 4.540.218 |
| 11. Apr. 2024 | 3,9200 | 3,9290 | 3,8940 | 3,9180 | 3,9180 | 2.732.892 |
| 10. Apr. 2024 | 3,9400 | 3,9480 | 3,8780 | 3,9300 | 3,9300 | 5.071.597 |
| 09. Apr. 2024 | 3,8390 | 3,9420 | 3,8320 | 3,9300 | 3,9300 | 4.925.983 |
| 08. Apr. 2024 | 3,7240 | 3,8590 | 3,7240 | 3,8330 | 3,8330 | 4.934.963 |
| 05. Apr. 2024 | 3,6800 | 3,7480 | 3,6680 | 3,7240 | 3,7240 | 5.545.853 |
| 04. Apr. 2024 | 3,7400 | 3,7710 | 3,6880 | 3,7030 | 3,7030 | 4.980.158 |
| 03. Apr. 2024 | 3,7790 | 3,7990 | 3,6620 | 3,7200 | 3,7200 | 6.864.240 |
| 02. Apr. 2024 | 3,8500 | 3,8980 | 3,7110 | 3,7680 | 3,7680 | 4.207.597 |
| 28. März 2024 | 3,8360 | 3,9280 | 3,8000 | 3,8760 | 3,8760 | 6.226.691 |
| 27. März 2024 | 3,8600 | 3,9340 | 3,7840 | 3,8320 | 3,8320 | 6.483.024 |
| 26. März 2024 | 3,8660 | 3,8820 | 3,8220 | 3,8820 | 3,8820 | 7.480.612 |
| 22. März 2024 | 3,9700 | 3,9700 | 3,8820 | 3,9000 | 3,9000 | 6.679.278 |
| 21. März 2024 | 3,9880 | 4,0000 | 3,9460 | 3,9700 | 3,9700 | 7.973.174 |
| 20. März 2024 | 3,7660 | 3,9500 | 3,7520 | 3,9460 | 3,9460 | 12.467.474 |
| 19. März 2024 | 3,8940 | 3,8940 | 3,7820 | 3,7860 | 3,7860 | 12.659.625 |
| 15. März 2024 | 4,0000 | 4,0160 | 3,9080 | 3,9300 | 3,9300 | 22.351.673 |
| 14. März 2024 | 4,0000 | 4,0340 | 3,9880 | 4,0000 | 4,0000 | 13.104.514 |
| 13. März 2024 | 4,0000 | 4,0000 | 3,9560 | 4,0000 | 4,0000 | 10.597.090 |
| 12. März 2024 | 3,9200 | 4,0000 | 3,8560 | 3,9900 | 3,9900 | 15.313.048 |
| 11. März 2024 | 4,0720 | 4,0720 | 3,9180 | 3,9960 | 3,9960 | 41.250.853 |
| 08. März 2024 | 4,1200 | 4,1200 | 4,0500 | 4,0500 | 4,0500 | 11.515.872 |
| 07. März 2024 | 4,1500 | 4,1560 | 4,0880 | 4,1000 | 4,1000 | 302.600.039 |
| 06. März 2024 | 4,1340 | 4,1640 | 4,0980 | 4,1640 | 4,1640 | 6.485.399 |
| 05. März 2024 | 4,2020 | 4,2100 | 4,1460 | 4,1540 | 4,1540 | 3.634.332 |
| 04. März 2024 | 4,1000 | 4,2200 | 4,0800 | 4,2180 | 4,2180 | 5.605.056 |
| 01. März 2024 | 4,0980 | 4,0980 | 3,9860 | 3,9860 | 3,9860 | 4.704.534 |
| 29. Feb. 2024 | 3,8680 | 4,0700 | 3,8680 | 4,0700 | 4,0700 | 5.773.713 |
| 28. Feb. 2024 | 3,8660 | 3,8860 | 3,8220 | 3,8680 | 3,8680 | 3.789.435 |
| 27. Feb. 2024 | 3,8900 | 3,8980 | 3,8560 | 3,8880 | 3,8880 | 1.802.438 |
| 26. Feb. 2024 | 3,9180 | 3,9180 | 3,8420 | 3,8980 | 3,8980 | 2.678.026 |
| 23. Feb. 2024 | 3,9760 | 3,9760 | 3,9020 | 3,9200 | 3,9200 | 6.017.220 |
| 22. Feb. 2024 | 3,9820 | 3,9820 | 3,9500 | 3,9700 | 3,9700 | 2.541.755 |
| 21. Feb. 2024 | 3,9440 | 3,9680 | 3,9360 | 3,9680 | 3,9680 | 2.570.342 |
| 20. Feb. 2024 | 3,9780 | 3,9840 | 3,9260 | 3,9800 | 3,9800 | 1.699.237 |
| 19. Feb. 2024 | 3,9400 | 3,9780 | 3,9120 | 3,9780 | 3,9780 | 2.192.969 |
| 16. Feb. 2024 | 3,9680 | 4,0080 | 3,9020 | 3,9500 | 3,9500 | 4.330.616 |
| 15. Feb. 2024 | 3,9500 | 3,9800 | 3,8800 | 3,9560 | 3,9560 | 3.651.452 |
| 14. Feb. 2024 | 3,8300 | 3,9300 | 3,8080 | 3,9300 | 3,9300 | 5.850.099 |
| 13. Feb. 2024 | 3,8400 | 3,8600 | 3,8000 | 3,8200 | 3,8200 | 2.703.267 |
| 12. Feb. 2024 | 3,8600 | 3,8820 | 3,7820 | 3,7940 | 3,7940 | 2.331.389 |
| 09. Feb. 2024 | 3,8460 | 3,8880 | 3,8280 | 3,8340 | 3,8340 | 1.771.862 |
| 08. Feb. 2024 | 3,8360 | 3,8700 | 3,7800 | 3,8080 | 3,8080 | 2.677.010 |
| 07. Feb. 2024 | 3,9000 | 3,9000 | 3,7600 | 3,8020 | 3,8020 | 2.847.777 |
| 06. Feb. 2024 | 3,9380 | 3,9420 | 3,8340 | 3,8600 | 3,8600 | 4.794.817 |
| 05. Feb. 2024 | 3,8640 | 3,9300 | 3,8560 | 3,9100 | 3,9100 | 4.878.558 |
| 02. Feb. 2024 | 3,8300 | 3,8760 | 3,7640 | 3,8200 | 3,8200 | 4.685.238 |
| 01. Feb. 2024 | 3,7500 | 3,8000 | 3,7220 | 3,8000 | 3,8000 | 5.795.090 |
| 31. Jan. 2024 | 3,6700 | 3,7720 | 3,6700 | 3,7500 | 3,7500 | 5.835.079 |
| 30. Jan. 2024 | 3,5180 | 3,6500 | 3,4860 | 3,6480 | 3,6480 | 5.239.413 |
| 29. Jan. 2024 | 3,4780 | 3,5160 | 3,4480 | 3,4900 | 3,4900 | 1.568.855 |
| 26. Jan. 2024 | 3,3960 | 3,4800 | 3,3960 | 3,4580 | 3,4580 | 1.605.012 |
| 25. Jan. 2024 | 3,4400 | 3,4540 | 3,3800 | 3,4340 | 3,4340 | 1.665.460 |
| 24. Jan. 2024 | 3,4900 | 3,4960 | 3,4260 | 3,4400 | 3,4400 | 2.861.917 |
| 23. Jan. 2024 | 3,4780 | 3,5080 | 3,4320 | 3,4500 | 3,4500 | 3.937.672 |
| 22. Jan. 2024 | 3,4000 | 3,5380 | 3,3840 | 3,4460 | 3,4460 | 3.921.418 |
| 19. Jan. 2024 | 3,4060 | 3,4320 | 3,3340 | 3,3880 | 3,3880 | 3.194.933 |
| 18. Jan. 2024 | 3,3120 | 3,4000 | 3,2920 | 3,4000 | 3,4000 | 3.737.056 |
| 17. Jan. 2024 | 3,2700 | 3,3760 | 3,2460 | 3,2760 | 3,2760 | 5.282.311 |
| 16. Jan. 2024 | 3,4200 | 3,4200 | 3,3000 | 3,3000 | 3,3000 | 3.424.160 |
| 15. Jan. 2024 | 3,5100 | 3,5140 | 3,4260 | 3,4340 | 3,4340 | 2.629.135 |
| 12. Jan. 2024 | 3,5000 | 3,5200 | 3,4320 | 3,5140 | 3,5140 | 2.771.497 |
| 11. Jan. 2024 | 3,4980 | 3,5000 | 3,4400 | 3,4980 | 3,4980 | 4.182.711 |
| 10. Jan. 2024 | 3,4100 | 3,4540 | 3,3920 | 3,4480 | 3,4480 | 2.424.332 |
| 09. Jan. 2024 | 3,4200 | 3,4800 | 3,4100 | 3,4100 | 3,4100 | 3.905.173 |
| 08. Jan. 2024 | 3,3000 | 3,4100 | 3,2700 | 3,4000 | 3,4000 | 3.078.747 |
| 05. Jan. 2024 | 3,2580 | 3,2900 | 3,2260 | 3,2900 | 3,2900 | 2.103.809 |
| 04. Jan. 2024 | 3,2200 | 3,2580 | 3,2100 | 3,2580 | 3,2580 | 1.588.053 |
| 03. Jan. 2024 | 3,2900 | 3,2980 | 3,2100 | 3,2100 | 3,2100 | 1.664.643 |
| 02. Jan. 2024 | 3,2480 | 3,3280 | 3,2420 | 3,2960 | 3,2960 | 1.417.358 |
| 29. Dez. 2023 | 3,2140 | 3,2440 | 3,1860 | 3,2000 | 3,2000 | 1.334.508 |
| 28. Dez. 2023 | 3,2420 | 3,2420 | 3,1700 | 3,2020 | 3,2020 | 802.697 |
| 27. Dez. 2023 | 3,2100 | 3,2360 | 3,1840 | 3,2360 | 3,2360 | 1.252.443 |
| 22. Dez. 2023 | 3,2100 | 3,2100 | 3,1520 | 3,1800 | 3,1800 | 1.331.761 |
| 21. Dez. 2023 | 3,2700 | 3,2700 | 3,2180 | 3,2180 | 3,2180 | 994.561 |
| 20. Dez. 2023 | 3,3000 | 3,3200 | 3,2620 | 3,2700 | 3,2700 | 1.301.199 |
| 19. Dez. 2023 | 3,2480 | 3,3060 | 3,2420 | 3,3000 | 3,3000 | 3.412.575 |
| 18. Dez. 2023 | 3,2200 | 3,2460 | 3,1860 | 3,2460 | 3,2460 | 1.795.216 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
