19,925€
0,53%
Echtzeit-Aktienkurs WARSAW STOCK EXCH. ZY1
Bid:
Ask:
Aktienkurse zur WARSAW STOCK EXCH. ZY1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 20,00 | 20,08 | 19,68 | 19,92 | -0,15% | - |
| 18.06.2026 | 20,32 | 20,51 | 19,93 | 19,95 | -1,77% | 850,00 |
| 17.06.2026 | 20,46 | 20,70 | 20,27 | 20,31 | -0,54% | 400,00 |
| 16.06.2026 | 20,68 | 20,87 | 20,42 | 20,42 | -1,26% | - |
| 15.06.2026 | 20,52 | 20,87 | 20,38 | 20,68 | 1,47% | - |
| 12.06.2026 | 19,80 | 20,53 | 19,70 | 20,38 | 2,83% | - |
| 11.06.2026 | 19,78 | 19,90 | 19,45 | 19,82 | 0,25% | - |
| 10.06.2026 | 19,57 | 19,90 | 19,48 | 19,77 | 0,92% | - |
| 09.06.2026 | 19,44 | 19,81 | 19,35 | 19,59 | 0,80% | 4.769,00 |
| 08.06.2026 | 19,23 | 19,51 | 19,00 | 19,44 | 2,61% | - |
| 05.06.2026 | 19,31 | 19,60 | 18,94 | 18,94 | -2,67% | 4.900,00 |
| 04.06.2026 | 19,25 | 19,46 | 19,25 | 19,46 | 1,12% | - |
| 03.06.2026 | 18,62 | 19,45 | 18,62 | 19,25 | 1,64% | - |
| 02.06.2026 | 19,05 | 19,29 | 18,82 | 18,94 | -0,45% | 146,00 |
| 01.06.2026 | 19,31 | 19,50 | 18,98 | 19,02 | -1,35% | 450,00 |
| 29.05.2026 | 19,31 | 19,36 | 18,80 | 19,28 | -0,95% | 24.000,00 |
| 28.05.2026 | 19,04 | 19,47 | 18,77 | 19,47 | 1,99% | 4.600,00 |
| 27.05.2026 | 19,11 | 19,13 | 18,74 | 19,09 | -0,08% | 9.031,00 |
| 26.05.2026 | 19,12 | 19,71 | 19,08 | 19,10 | -0,21% | - |
| 25.05.2026 | 18,85 | 19,17 | 18,74 | 19,14 | 2,35% | - |
| 22.05.2026 | 18,80 | 18,80 | 18,45 | 18,70 | -0,58% | - |
| 21.05.2026 | 18,99 | 19,07 | 18,64 | 18,81 | -1,16% | - |
| 20.05.2026 | 18,69 | 19,06 | 18,66 | 19,03 | 1,66% | - |
| 19.05.2026 | 18,97 | 18,97 | 18,45 | 18,72 | -1,45% | 840,00 |
| 18.05.2026 | 19,05 | 19,17 | 18,91 | 19,00 | -0,50% | 3.600,00 |
| 15.05.2026 | 19,20 | 19,25 | 18,92 | 19,09 | -0,93% | 8.800,00 |
| 14.05.2026 | 19,44 | 19,50 | 19,27 | 19,27 | -0,93% | 1.680,00 |
| 13.05.2026 | 19,24 | 19,49 | 19,03 | 19,45 | 1,22% | - |
| 12.05.2026 | 19,33 | 19,45 | 19,03 | 19,22 | -0,80% | 4.680,00 |
| 11.05.2026 | 19,56 | 19,63 | 19,35 | 19,37 | -1,00% | - |
| 08.05.2026 | 19,94 | 20,06 | 19,50 | 19,57 | -1,16% | 200,00 |
| 07.05.2026 | 19,86 | 20,20 | 19,73 | 19,80 | -0,13% | 2.834,00 |
| 06.05.2026 | 19,58 | 19,92 | 19,52 | 19,82 | 1,90% | 22.880,00 |
| 05.05.2026 | 19,02 | 19,69 | 19,01 | 19,45 | 2,42% | 2.100,00 |
| 04.05.2026 | 17,71 | 19,23 | 17,71 | 18,99 | 7,35% | 27.026,00 |
| 30.04.2026 | 17,56 | 17,84 | 17,55 | 17,69 | 1,78% | - |
| 29.04.2026 | 17,65 | 17,75 | 17,38 | 17,38 | -1,33% | 1.650,00 |
| 28.04.2026 | 18,12 | 18,16 | 17,60 | 17,62 | -2,71% | 5.500,00 |
| 27.04.2026 | 18,28 | 18,32 | 18,07 | 18,11 | -1,09% | - |
| 24.04.2026 | 18,21 | 18,58 | 18,18 | 18,31 | 0,49% | 25.600,00 |
| 23.04.2026 | 18,18 | 18,43 | 18,11 | 18,22 | 0,08% | 4.320,00 |
| 22.04.2026 | 18,35 | 18,35 | 18,07 | 18,20 | -0,16% | - |
| 21.04.2026 | 18,85 | 19,01 | 18,22 | 18,23 | -3,26% | - |
| 20.04.2026 | 18,59 | 18,86 | 18,52 | 18,85 | 1,98% | 8.920,00 |
| 17.04.2026 | 18,53 | 18,87 | 18,48 | 18,48 | -0,43% | - |
| 16.04.2026 | 18,67 | 18,83 | 18,52 | 18,56 | -0,27% | - |
| 15.04.2026 | 18,66 | 18,86 | 18,55 | 18,61 | 1,03% | - |
| 14.04.2026 | 18,53 | 18,76 | 18,42 | 18,42 | -0,51% | 1.100,00 |
| 13.04.2026 | 18,26 | 18,53 | 18,13 | 18,52 | 0,84% | - |
| 10.04.2026 | 18,17 | 18,41 | 18,04 | 18,36 | 2,00% | - |
| 09.04.2026 | 17,83 | 18,17 | 17,69 | 18,00 | 0,76% | - |
| 08.04.2026 | 17,70 | 18,16 | 17,28 | 17,87 | 4,26% | 3.605,00 |
| 07.04.2026 | 17,07 | 17,33 | 16,88 | 17,14 | 0,50% | - |
| 02.04.2026 | 16,69 | 17,08 | 16,51 | 17,05 | 0,86% | 572,00 |
| 01.04.2026 | 16,70 | 17,19 | 16,67 | 16,91 | 1,50% | 8.080,00 |
| 31.03.2026 | 16,24 | 16,66 | 16,15 | 16,66 | 3,32% | 2.440,00 |
| 30.03.2026 | 16,17 | 16,26 | 16,05 | 16,12 | -0,06% | 17.050,00 |
| 27.03.2026 | 17,29 | 17,29 | 15,80 | 16,13 | -6,60% | 49.710,00 |
| 26.03.2026 | 17,72 | 17,73 | 17,12 | 17,27 | -2,95% | 1.000,00 |
| 25.03.2026 | 17,62 | 18,36 | 17,61 | 17,80 | 0,71% | 5.550,00 |
| 24.03.2026 | 18,33 | 18,40 | 17,15 | 17,67 | -3,92% | - |
| 23.03.2026 | 17,72 | 18,52 | 17,43 | 18,39 | 2,17% | 1.612,00 |
| 20.03.2026 | 18,12 | 18,49 | 17,96 | 18,00 | 0,19% | 120,00 |
| 19.03.2026 | 18,11 | 18,19 | 17,92 | 17,97 | -1,02% | - |
| 18.03.2026 | 18,57 | 19,03 | 18,15 | 18,15 | -1,55% | - |
| 17.03.2026 | 17,88 | 18,72 | 17,84 | 18,44 | 2,45% | - |
| 16.03.2026 | 17,91 | 18,01 | 17,73 | 18,00 | 0,67% | 150,00 |
| 13.03.2026 | 18,01 | 18,20 | 17,85 | 17,88 | -0,67% | - |
| 12.03.2026 | 18,41 | 18,42 | 17,88 | 18,00 | -2,36% | 8.200,00 |
| 11.03.2026 | 18,40 | 18,55 | 18,05 | 18,43 | 0,30% | - |
| 10.03.2026 | 18,07 | 18,67 | 18,04 | 18,38 | 2,60% | - |
| 09.03.2026 | 18,13 | 18,32 | 17,71 | 17,91 | -0,03% | 13.832,00 |
| 06.03.2026 | 18,43 | 18,44 | 17,85 | 17,92 | -2,53% | - |
| 05.03.2026 | 18,00 | 18,48 | 17,99 | 18,38 | 1,41% | 450,00 |
| 04.03.2026 | 18,00 | 18,34 | 17,78 | 18,13 | 1,37% | - |
| 03.03.2026 | 18,83 | 18,94 | 17,88 | 17,88 | -5,67% | 4.400,00 |
| 02.03.2026 | 19,00 | 19,17 | 18,58 | 18,96 | -1,28% | 11.200,00 |
| 27.02.2026 | 19,01 | 19,32 | 19,01 | 19,20 | 0,89% | 1.364,00 |
| 26.02.2026 | 18,97 | 19,42 | 18,97 | 19,03 | 0,08% | - |
| 25.02.2026 | 18,46 | 19,24 | 18,46 | 19,02 | 2,98% | - |
| 24.02.2026 | 18,27 | 18,66 | 18,21 | 18,47 | 1,15% | 17.700,00 |
| 23.02.2026 | 18,28 | 18,46 | 18,22 | 18,26 | -0,46% | 3.000,00 |
| 20.02.2026 | 18,46 | 18,71 | 18,23 | 18,34 | -0,46% | 15.600,00 |
| 19.02.2026 | 18,86 | 19,00 | 18,37 | 18,43 | -1,97% | - |
| 18.02.2026 | 17,48 | 18,86 | 17,46 | 18,80 | 7,58% | 255,00 |
| 17.02.2026 | 17,45 | 17,48 | 17,34 | 17,47 | -0,03% | - |
| 16.02.2026 | 17,16 | 17,52 | 17,12 | 17,48 | 2,07% | - |
| 13.02.2026 | 17,57 | 17,61 | 17,09 | 17,12 | -1,44% | - |
| 12.02.2026 | 17,67 | 17,79 | 17,37 | 17,37 | -1,33% | 7.890,00 |
| 11.02.2026 | 17,45 | 17,72 | 17,45 | 17,61 | 0,86% | 300,00 |
| 10.02.2026 | 17,41 | 17,50 | 17,34 | 17,46 | 1,04% | - |
| 09.02.2026 | 17,01 | 17,46 | 16,99 | 17,28 | 1,53% | 3.245,00 |
| 06.02.2026 | 17,14 | 17,15 | 16,97 | 17,02 | 1,28% | - |
| 05.02.2026 | 16,68 | 17,30 | 16,68 | 16,80 | 0,27% | 28.290,00 |
| 04.02.2026 | 16,85 | 17,22 | 16,61 | 16,76 | 0,69% | 17.694,00 |
| 03.02.2026 | 17,02 | 17,46 | 16,64 | 16,64 | -2,12% | 2.668,00 |
| 02.02.2026 | 16,80 | 17,10 | 16,74 | 17,00 | 0,83% | 5.520,00 |
| 30.01.2026 | 16,87 | 16,95 | 16,71 | 16,86 | 0,33% | 11.000,00 |
| 29.01.2026 | 16,83 | 17,06 | 16,76 | 16,81 | 0,00% | - |
| 28.01.2026 | 16,80 | 16,85 | 16,74 | 16,81 | 0,15% | 240,00 |