21,940€
0,46%
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 | 22,07 | 22,28 | 21,79 | 21,96 | -0,77% | 278,00 |
| 01.09.2026 | 23,00 | 23,02 | 21,76 | 22,13 | -3,78% | 221,00 |
| 31.08.2026 | 23,00 | 23,23 | 22,92 | 23,00 | 0,00% | 10.120,00 |
| 28.08.2026 | 22,86 | 23,11 | 22,85 | 23,00 | 0,70% | 184,00 |
| 27.08.2026 | 23,14 | 23,16 | 22,81 | 22,84 | -1,21% | - |
| 26.08.2026 | 23,10 | 23,32 | 22,98 | 23,12 | 0,09% | - |
| 25.08.2026 | 23,32 | 23,39 | 23,08 | 23,10 | -0,86% | - |
| 24.08.2026 | 23,08 | 23,55 | 22,96 | 23,30 | 0,91% | 1.950,00 |
| 21.08.2026 | 22,87 | 23,13 | 22,87 | 23,09 | 1,01% | 1.320,00 |
| 20.08.2026 | 22,92 | 23,09 | 22,70 | 22,86 | -0,70% | 18.400,00 |
| 19.08.2026 | 23,09 | 23,15 | 22,67 | 23,02 | 0,09% | 7.554,00 |
| 18.08.2026 | 23,18 | 23,31 | 22,91 | 23,00 | -1,12% | - |
| 17.08.2026 | 23,70 | 23,70 | 22,98 | 23,26 | -2,02% | - |
| 14.08.2026 | 23,56 | 23,83 | 23,41 | 23,74 | 0,81% | - |
| 13.08.2026 | 23,74 | 24,25 | 23,46 | 23,55 | -0,55% | - |
| 12.08.2026 | 24,42 | 24,69 | 23,66 | 23,68 | -2,83% | 7.175,00 |
| 11.08.2026 | 24,70 | 25,27 | 24,36 | 24,37 | -1,26% | 3.500,00 |
| 10.08.2026 | 24,72 | 24,96 | 24,54 | 24,68 | -0,08% | - |
| 07.08.2026 | 24,08 | 24,92 | 24,07 | 24,70 | 2,66% | - |
| 06.08.2026 | 24,08 | 24,16 | 23,63 | 24,06 | 0,00% | - |
| 05.08.2026 | 24,24 | 24,30 | 23,58 | 24,06 | -0,58% | 6.600,00 |
| 04.08.2026 | 23,20 | 24,21 | 23,13 | 24,20 | 4,36% | 2.900,00 |
| 03.08.2026 | 23,36 | 23,63 | 23,14 | 23,19 | -0,43% | 748,00 |
| 31.07.2026 | 23,26 | 23,52 | 22,98 | 23,29 | 0,22% | - |
| 30.07.2026 | 22,62 | 23,24 | 22,55 | 23,24 | 2,51% | 20.400,00 |
| 29.07.2026 | 22,60 | 22,89 | 22,51 | 22,67 | 1,21% | - |
| 28.07.2026 | 23,12 | 23,31 | 22,36 | 22,40 | -3,20% | 451,00 |
| 27.07.2026 | 23,39 | 23,70 | 23,09 | 23,14 | -0,43% | - |
| 24.07.2026 | 22,98 | 23,46 | 22,86 | 23,24 | 1,18% | - |
| 23.07.2026 | 23,18 | 23,62 | 22,88 | 22,97 | -1,84% | - |
| 22.07.2026 | 23,66 | 23,74 | 23,12 | 23,40 | -3,39% | - |
| 21.07.2026 | 24,40 | 24,57 | 23,74 | 24,22 | -0,57% | 8.000,00 |
| 20.07.2026 | 24,44 | 24,71 | 24,15 | 24,36 | -0,49% | - |
| 17.07.2026 | 24,41 | 24,80 | 24,19 | 24,48 | 0,41% | 810,00 |
| 16.07.2026 | 24,58 | 24,81 | 24,28 | 24,38 | -1,22% | 4.653,00 |
| 15.07.2026 | 24,22 | 24,76 | 24,11 | 24,68 | 2,03% | - |
| 14.07.2026 | 23,40 | 24,24 | 23,38 | 24,19 | 3,38% | - |
| 13.07.2026 | 23,42 | 23,90 | 23,23 | 23,40 | -0,34% | 6.175,00 |
| 10.07.2026 | 22,92 | 23,50 | 22,92 | 23,48 | 2,44% | - |
| 09.07.2026 | 22,96 | 23,60 | 22,64 | 22,92 | 0,88% | 3.900,00 |
| 08.07.2026 | 22,66 | 22,95 | 22,36 | 22,72 | 0,18% | 6.540,00 |
| 07.07.2026 | 22,78 | 22,99 | 22,59 | 22,68 | -0,53% | 70,00 |
| 06.07.2026 | 22,33 | 22,95 | 22,21 | 22,80 | 2,20% | 3.800,00 |
| 03.07.2026 | 22,24 | 22,36 | 21,85 | 22,31 | 0,41% | - |
| 02.07.2026 | 21,52 | 22,28 | 21,48 | 22,22 | 3,35% | - |
| 01.07.2026 | 20,80 | 21,54 | 20,69 | 21,50 | 3,51% | - |
| 30.06.2026 | 20,38 | 20,80 | 20,27 | 20,77 | 2,11% | - |
| 29.06.2026 | 20,52 | 20,65 | 20,26 | 20,34 | -0,73% | 1.728,00 |
| 26.06.2026 | 20,26 | 20,50 | 20,09 | 20,49 | 1,09% | - |
| 25.06.2026 | 20,24 | 20,39 | 20,05 | 20,27 | 0,75% | - |
| 24.06.2026 | 19,95 | 20,22 | 19,63 | 20,12 | 0,90% | - |
| 23.06.2026 | 19,79 | 20,03 | 19,54 | 19,94 | 0,50% | 3.900,00 |
| 22.06.2026 | 19,92 | 20,11 | 19,67 | 19,84 | -0,43% | 4.900,00 |
| 19.06.2026 | 20,00 | 20,08 | 19,68 | 19,93 | -0,13% | - |
| 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% | - |