11,700€
2,09%
Echtzeit-Aktienkurs WARSAW STOCK EXCH. ZY1
Bid:
Ask:
Aktienkurse zur WARSAW STOCK EXCH. ZY1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,10 | 12,15 | 11,79 | 11,92 | -1,49% | - |
| 05.06.2025 | 12,15 | 12,22 | 12,07 | 12,10 | -0,41% | - |
| 04.06.2025 | 12,08 | 12,23 | 12,07 | 12,15 | 0,70% | - |
| 03.06.2025 | 12,27 | 12,27 | 12,03 | 12,07 | -1,55% | - |
| 02.06.2025 | 12,12 | 12,29 | 11,83 | 12,26 | 0,62% | - |
| 30.05.2025 | 12,30 | 12,31 | 12,14 | 12,18 | -0,98% | - |
| 29.05.2025 | 12,20 | 12,33 | 12,20 | 12,30 | 0,82% | - |
| 28.05.2025 | 12,17 | 12,33 | 12,14 | 12,20 | 0,21% | - |
| 27.05.2025 | 12,06 | 12,20 | 12,05 | 12,18 | 0,87% | - |
| 26.05.2025 | 11,95 | 12,08 | 11,94 | 12,07 | 1,13% | - |
| 23.05.2025 | 12,05 | 12,08 | 11,67 | 11,94 | -0,87% | - |
| 22.05.2025 | 12,07 | 12,19 | 12,02 | 12,04 | -0,21% | - |
| 21.05.2025 | 12,17 | 12,19 | 12,06 | 12,07 | -0,94% | - |
| 20.05.2025 | 12,15 | 12,19 | 12,09 | 12,18 | 0,37% | - |
| 19.05.2025 | 12,04 | 12,15 | 11,97 | 12,14 | 0,25% | - |
| 16.05.2025 | 12,13 | 12,21 | 12,08 | 12,11 | -0,12% | - |
| 15.05.2025 | 12,26 | 12,26 | 11,91 | 12,12 | 1,30% | - |
| 14.05.2025 | 11,99 | 12,01 | 11,93 | 11,97 | -0,25% | - |
| 13.05.2025 | 12,07 | 12,09 | 11,95 | 12,00 | -0,62% | - |
| 12.05.2025 | 12,03 | 12,18 | 12,01 | 12,07 | 0,29% | - |
| 09.05.2025 | 11,84 | 12,04 | 11,66 | 12,04 | 1,73% | 735,00 |
| 08.05.2025 | 11,59 | 11,85 | 11,58 | 11,83 | 3,14% | 55,00 |
| 07.05.2025 | 11,55 | 11,61 | 11,46 | 11,47 | 0,35% | - |
| 06.05.2025 | 11,56 | 11,56 | 11,42 | 11,43 | -0,09% | - |
| 05.05.2025 | 11,56 | 11,58 | 11,44 | 11,44 | 0,00% | - |
| 02.05.2025 | 11,12 | 11,59 | 11,12 | 11,44 | 2,37% | 590,00 |
| 30.04.2025 | 11,38 | 11,41 | 11,07 | 11,18 | 1,96% | - |
| 29.04.2025 | 11,16 | 11,37 | 10,96 | 10,96 | -1,88% | - |
| 28.04.2025 | 11,15 | 11,25 | 11,05 | 11,17 | 0,18% | - |
| 25.04.2025 | 11,00 | 11,17 | 11,00 | 11,15 | 1,32% | - |
| 24.04.2025 | 10,82 | 11,05 | 10,79 | 11,01 | 1,80% | - |
| 23.04.2025 | 10,91 | 11,00 | 10,75 | 10,81 | -0,96% | - |
| 22.04.2025 | 10,77 | 10,94 | 10,71 | 10,92 | 1,53% | - |
| 17.04.2025 | 10,68 | 10,78 | 10,58 | 10,75 | 0,66% | - |
| 16.04.2025 | 10,67 | 10,77 | 10,61 | 10,68 | -0,19% | - |
| 15.04.2025 | 10,66 | 10,74 | 10,64 | 10,70 | 0,47% | - |
| 14.04.2025 | 10,54 | 10,75 | 10,51 | 10,65 | 0,97% | - |
| 11.04.2025 | 10,46 | 10,55 | 10,44 | 10,55 | 0,43% | 60,00 |
| 10.04.2025 | 10,57 | 10,86 | 10,27 | 10,50 | 0,70% | - |
| 09.04.2025 | 10,33 | 10,45 | 10,27 | 10,43 | -2,39% | - |
| 08.04.2025 | 9,85 | 10,70 | 9,84 | 10,69 | 7,30% | 300,00 |
| 07.04.2025 | 10,22 | 10,22 | 9,56 | 9,96 | -2,61% | 500,00 |
| 04.04.2025 | 11,12 | 11,13 | 10,16 | 10,23 | -8,71% | 600,00 |
| 03.04.2025 | 11,32 | 11,32 | 11,13 | 11,20 | -2,18% | - |
| 02.04.2025 | 10,95 | 11,45 | 10,94 | 11,45 | 4,57% | - |
| 01.04.2025 | 10,83 | 11,02 | 10,82 | 10,95 | 1,01% | - |
| 31.03.2025 | 10,92 | 11,05 | 10,78 | 10,84 | -0,28% | 150,00 |
| 28.03.2025 | 10,92 | 10,97 | 10,83 | 10,87 | 0,00% | - |
| 27.03.2025 | 10,99 | 10,99 | 10,87 | 10,87 | -0,28% | - |
| 26.03.2025 | 11,15 | 11,15 | 10,77 | 10,90 | -1,18% | - |
| 25.03.2025 | 10,72 | 11,35 | 10,72 | 11,03 | 0,73% | 1.200,00 |
| 24.03.2025 | 10,94 | 11,35 | 10,93 | 10,95 | 0,55% | 4.100,00 |
| 21.03.2025 | 11,04 | 11,34 | 10,88 | 10,89 | -0,27% | 300,00 |
| 20.03.2025 | 10,56 | 11,03 | 10,56 | 10,92 | 0,09% | - |
| 19.03.2025 | 10,83 | 11,05 | 10,79 | 10,91 | 0,55% | - |
| 18.03.2025 | 10,42 | 10,93 | 10,42 | 10,85 | 0,84% | - |
| 17.03.2025 | 10,58 | 10,80 | 10,56 | 10,76 | 1,70% | - |
| 14.03.2025 | 10,39 | 10,61 | 10,37 | 10,58 | 1,78% | - |
| 13.03.2025 | 10,46 | 10,48 | 10,36 | 10,40 | -0,76% | - |
| 12.03.2025 | 10,24 | 10,52 | 10,24 | 10,48 | 2,24% | - |
| 11.03.2025 | 10,31 | 10,37 | 10,22 | 10,25 | -0,68% | - |
| 10.03.2025 | 10,45 | 10,53 | 10,28 | 10,32 | -1,24% | - |
| 07.03.2025 | 10,25 | 10,56 | 10,23 | 10,45 | 1,95% | - |
| 06.03.2025 | 10,37 | 10,39 | 10,22 | 10,25 | -1,30% | - |
| 05.03.2025 | 10,15 | 10,38 | 10,09 | 10,38 | 2,42% | - |
| 04.03.2025 | 10,01 | 10,24 | 9,98 | 10,14 | 1,20% | - |
| 03.03.2025 | 9,91 | 10,06 | 9,82 | 10,02 | 1,68% | 200,00 |
| 28.02.2025 | 9,88 | 10,03 | 9,76 | 9,85 | -0,20% | - |
| 27.02.2025 | 10,01 | 10,03 | 9,87 | 9,87 | -1,25% | - |
| 26.02.2025 | 10,00 | 10,06 | 9,97 | 10,00 | -0,20% | - |
| 25.02.2025 | 9,98 | 10,06 | 9,97 | 10,02 | 0,40% | - |
| 24.02.2025 | 10,16 | 10,17 | 9,94 | 9,98 | -1,72% | - |
| 21.02.2025 | 10,05 | 10,17 | 10,02 | 10,15 | 0,89% | - |
| 20.02.2025 | 9,90 | 10,08 | 9,89 | 10,06 | 1,77% | - |
| 19.02.2025 | 10,19 | 10,20 | 9,88 | 9,89 | -3,04% | - |
| 18.02.2025 | 10,14 | 10,20 | 10,12 | 10,20 | 0,34% | - |
| 17.02.2025 | 10,18 | 10,39 | 10,14 | 10,16 | -0,20% | 400,00 |
| 14.02.2025 | 10,24 | 10,32 | 10,18 | 10,18 | -1,17% | - |
| 13.02.2025 | 10,17 | 10,31 | 10,12 | 10,30 | -0,24% | - |
| 12.02.2025 | 10,23 | 10,33 | 10,18 | 10,33 | 0,00% | - |
| 11.02.2025 | 9,97 | 10,37 | 9,97 | 10,33 | -0,77% | - |
| 10.02.2025 | 9,97 | 10,42 | 9,97 | 10,41 | 4,42% | - |
| 07.02.2025 | 9,91 | 10,01 | 9,91 | 9,97 | -1,29% | - |
| 06.02.2025 | 9,85 | 10,10 | 9,84 | 10,10 | 2,33% | - |
| 05.02.2025 | 9,84 | 9,89 | 9,79 | 9,87 | 0,15% | - |
| 04.02.2025 | 9,77 | 9,85 | 9,77 | 9,85 | 0,82% | - |
| 03.02.2025 | 9,81 | 9,84 | 9,72 | 9,77 | -2,59% | - |
| 31.01.2025 | 9,85 | 10,03 | 9,79 | 10,03 | 1,83% | - |
| 30.01.2025 | 9,80 | 9,91 | 9,80 | 9,85 | 0,41% | - |
| 29.01.2025 | 9,84 | 9,89 | 9,77 | 9,81 | -0,25% | - |
| 28.01.2025 | 9,89 | 9,93 | 9,80 | 9,84 | -0,51% | - |
| 27.01.2025 | 9,96 | 9,96 | 9,81 | 9,89 | -0,70% | - |
| 24.01.2025 | 9,94 | 9,97 | 9,89 | 9,96 | 0,30% | - |
| 23.01.2025 | 9,85 | 9,97 | 9,83 | 9,93 | 0,76% | - |
| 22.01.2025 | 9,48 | 9,89 | 9,48 | 9,85 | 0,25% | - |
| 21.01.2025 | 9,71 | 9,83 | 9,68 | 9,83 | 1,08% | - |
| 20.01.2025 | 9,59 | 9,78 | 9,59 | 9,72 | 1,46% | 360,00 |
| 17.01.2025 | 9,54 | 9,65 | 9,53 | 9,58 | 0,52% | - |
| 16.01.2025 | 9,59 | 9,66 | 9,53 | 9,53 | -0,78% | - |
| 15.01.2025 | 9,55 | 9,62 | 9,54 | 9,61 | 0,47% | - |