21,940€
-3,86%
Echtzeit-Aktienkurs WARSAW STOCK EXCH. ZY1
Bid:
Ask:
Aktienkurse zur WARSAW STOCK EXCH. ZY1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 21,86 | 22,04 | 21,84 | 21,84 | -4,29% | 710,00 |
| 01.09.2026 | 22,82 | 22,82 | 22,82 | 22,82 | -1,55% | - |
| 31.08.2026 | 22,78 | 23,18 | 22,78 | 23,18 | 2,29% | 70,00 |
| 28.08.2026 | 22,66 | 22,66 | 22,66 | 22,66 | -1,22% | - |
| 27.08.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -1,63% | - |
| 26.08.2026 | 22,92 | 23,32 | 22,92 | 23,32 | 0,87% | 50,00 |
| 25.08.2026 | 23,12 | 23,12 | 23,12 | 23,12 | 0,17% | - |
| 24.08.2026 | 22,88 | 23,08 | 22,88 | 23,08 | -0,09% | 214,00 |
| 21.08.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,09% | 170,00 |
| 20.08.2026 | 23,12 | 23,12 | 23,12 | 23,12 | 0,00% | 1,00 |
| 19.08.2026 | 23,00 | 23,12 | 22,50 | 23,12 | 0,09% | 410,00 |
| 18.08.2026 | 23,20 | 23,20 | 23,10 | 23,10 | -3,27% | 458,00 |
| 17.08.2026 | 23,88 | 23,88 | 23,88 | 23,88 | 0,42% | 14,00 |
| 14.08.2026 | 23,36 | 23,78 | 23,36 | 23,78 | 0,51% | 214,00 |
| 13.08.2026 | 23,90 | 23,90 | 23,66 | 23,66 | 0,94% | 87,00 |
| 12.08.2026 | 24,22 | 24,22 | 23,44 | 23,44 | -5,86% | 225,00 |
| 11.08.2026 | 24,50 | 24,90 | 24,50 | 24,90 | 0,73% | 100,00 |
| 10.08.2026 | 24,94 | 24,94 | 24,72 | 24,72 | -0,16% | 487,00 |
| 07.08.2026 | 23,90 | 24,76 | 23,90 | 24,76 | 1,98% | 200,00 |
| 06.08.2026 | 23,88 | 24,28 | 23,86 | 24,28 | -0,08% | 540,00 |
| 05.08.2026 | 24,04 | 24,30 | 24,04 | 24,30 | 2,19% | 200,00 |
| 04.08.2026 | 23,00 | 24,08 | 23,00 | 23,78 | 2,68% | 913,00 |
| 03.08.2026 | 23,16 | 23,16 | 23,16 | 23,16 | -1,28% | - |
| 31.07.2026 | 23,04 | 23,46 | 23,04 | 23,46 | 4,45% | 430,00 |
| 30.07.2026 | 22,46 | 22,46 | 22,46 | 22,46 | 0,27% | - |
| 29.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,93% | - |
| 28.07.2026 | 22,90 | 22,90 | 22,84 | 22,84 | -2,31% | 1,00 |
| 27.07.2026 | 23,20 | 23,38 | 23,20 | 23,38 | -0,51% | 1.304,00 |
| 24.07.2026 | 22,78 | 23,50 | 22,78 | 23,50 | 1,82% | 100,00 |
| 23.07.2026 | 23,18 | 23,18 | 23,08 | 23,08 | -1,70% | 317,00 |
| 22.07.2026 | 23,48 | 23,48 | 23,48 | 23,48 | -3,14% | - |
| 21.07.2026 | 24,24 | 24,24 | 24,24 | 24,24 | -1,38% | - |
| 20.07.2026 | 24,58 | 24,58 | 24,52 | 24,58 | 1,07% | 165,00 |
| 17.07.2026 | 24,32 | 24,32 | 24,32 | 24,32 | -0,16% | 200,00 |
| 16.07.2026 | 24,36 | 24,36 | 24,36 | 24,36 | -1,62% | - |
| 15.07.2026 | 24,02 | 24,76 | 24,02 | 24,76 | 5,09% | 707,00 |
| 14.07.2026 | 23,22 | 23,56 | 23,22 | 23,56 | 1,55% | 91,00 |
| 13.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 2,02% | 200,00 |
| 10.07.2026 | 22,74 | 22,74 | 22,74 | 22,74 | -2,40% | - |
| 09.07.2026 | 22,76 | 23,30 | 22,76 | 23,30 | 2,92% | 1.304,00 |
| 08.07.2026 | 22,46 | 22,64 | 22,30 | 22,64 | 0,27% | 85,00 |
| 07.07.2026 | 22,58 | 23,08 | 22,58 | 22,58 | -1,48% | 1.141,00 |
| 06.07.2026 | 22,12 | 22,92 | 22,12 | 22,92 | 2,87% | 590,00 |
| 03.07.2026 | 22,06 | 22,28 | 22,06 | 22,28 | 4,50% | 400,00 |
| 02.07.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 0,57% | - |
| 01.07.2026 | 20,60 | 21,20 | 20,60 | 21,20 | 3,01% | 353,00 |
| 30.06.2026 | 20,14 | 20,58 | 20,14 | 20,58 | 0,29% | 150,00 |
| 29.06.2026 | 20,32 | 20,52 | 20,30 | 20,52 | 1,48% | 4.300,00 |
| 26.06.2026 | 20,10 | 20,24 | 20,10 | 20,22 | 1,00% | 3.014,00 |
| 25.06.2026 | 20,02 | 20,02 | 20,02 | 20,02 | 0,30% | - |
| 24.06.2026 | 19,82 | 19,97 | 19,82 | 19,96 | 1,89% | 1.632,00 |
| 23.06.2026 | 19,59 | 19,59 | 19,59 | 19,59 | -1,16% | - |
| 22.06.2026 | 19,74 | 19,82 | 19,74 | 19,82 | -0,10% | 1.100,00 |
| 19.06.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -1,98% | 100,00 |
| 18.06.2026 | 20,16 | 20,24 | 20,16 | 20,24 | -0,10% | 175,00 |
| 17.06.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -1,17% | - |
| 16.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,20% | - |
| 15.06.2026 | 20,30 | 20,96 | 20,30 | 20,46 | 4,39% | 180,00 |
| 12.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,25% | - |
| 11.06.2026 | 19,59 | 19,65 | 19,59 | 19,65 | 1,45% | 1.600,00 |
| 10.06.2026 | 19,37 | 19,37 | 19,37 | 19,37 | 0,57% | - |
| 09.06.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 1,26% | - |
| 08.06.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -0,68% | - |
| 05.06.2026 | 19,24 | 19,24 | 19,15 | 19,15 | -2,35% | 13,00 |
| 04.06.2026 | 19,05 | 19,61 | 19,05 | 19,61 | 1,34% | 400,00 |
| 03.06.2026 | 18,60 | 19,35 | 18,60 | 19,35 | 4,14% | 100,00 |
| 02.06.2026 | 18,84 | 18,84 | 18,58 | 18,58 | -2,77% | 100,00 |
| 01.06.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -1,55% | - |
| 29.05.2026 | 19,08 | 19,41 | 19,08 | 19,41 | 1,46% | 1,00 |
| 28.05.2026 | 18,70 | 19,13 | 18,70 | 19,13 | 1,16% | 1.052,00 |
| 27.05.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -2,58% | - |
| 26.05.2026 | 18,91 | 19,41 | 18,91 | 19,41 | 4,35% | 2.895,00 |
| 25.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 22.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,22% | - |
| 21.05.2026 | 18,86 | 18,86 | 18,56 | 18,56 | 0,49% | 269,00 |
| 20.05.2026 | 18,47 | 18,47 | 18,47 | 18,47 | -3,25% | - |
| 19.05.2026 | 19,09 | 19,09 | 19,09 | 19,09 | -0,05% | 50,00 |
| 18.05.2026 | 18,91 | 19,10 | 18,91 | 19,10 | -0,83% | 116,00 |
| 15.05.2026 | 19,01 | 19,26 | 19,01 | 19,26 | -1,53% | 552,00 |
| 14.05.2026 | 19,08 | 19,56 | 19,08 | 19,56 | 2,73% | 100,00 |
| 13.05.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -2,21% | - |
| 12.05.2026 | 19,16 | 19,47 | 19,16 | 19,47 | -1,12% | 100,00 |
| 11.05.2026 | 19,36 | 19,69 | 19,36 | 19,69 | 0,41% | 2.000,00 |
| 08.05.2026 | 19,61 | 19,61 | 19,61 | 19,61 | -3,59% | - |
| 07.05.2026 | 19,98 | 20,34 | 19,87 | 20,34 | 5,28% | 1.790,00 |
| 06.05.2026 | 19,32 | 19,32 | 19,32 | 19,32 | 2,71% | - |
| 05.05.2026 | 18,81 | 18,81 | 18,81 | 18,81 | 2,23% | - |
| 04.05.2026 | 17,53 | 18,40 | 17,53 | 18,40 | 5,99% | 391,00 |
| 30.04.2026 | 17,36 | 17,36 | 17,36 | 17,36 | -0,40% | - |
| 29.04.2026 | 17,43 | 17,43 | 17,43 | 17,43 | -3,91% | - |
| 28.04.2026 | 17,79 | 18,14 | 17,79 | 18,14 | 1,68% | 28,00 |
| 27.04.2026 | 18,07 | 18,07 | 17,84 | 17,84 | -0,89% | 94,00 |
| 24.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 23.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,61% | - |
| 22.04.2026 | 18,11 | 18,11 | 18,11 | 18,11 | -4,88% | - |
| 21.04.2026 | 18,65 | 19,04 | 18,65 | 19,04 | 3,42% | 150,00 |
| 20.04.2026 | 18,41 | 18,41 | 18,41 | 18,41 | -0,70% | 91,00 |
| 17.04.2026 | 18,33 | 18,54 | 18,33 | 18,54 | -1,23% | 200,00 |
| 16.04.2026 | 18,44 | 18,77 | 18,44 | 18,77 | 1,84% | 56,00 |
| 15.04.2026 | 18,43 | 18,43 | 18,43 | 18,43 | 0,66% | - |