17,045€
2,19%
Echtzeit-Aktienkurs Warsaw Stock Exchange
Bid:
Ask:
Aktienkurse zur Warsaw Stock Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 16,76 | 16,85 | 16,56 | 16,78 | 0,18% | 6.450,00 |
| 26.01.2026 | 16,42 | 16,76 | 16,35 | 16,75 | 1,36% | - |
| 23.01.2026 | 16,76 | 16,85 | 16,49 | 16,53 | -0,03% | 305,00 |
| 22.01.2026 | 16,30 | 16,77 | 16,30 | 16,53 | 2,58% | - |
| 21.01.2026 | 16,57 | 16,69 | 16,10 | 16,12 | -1,95% | - |
| 20.01.2026 | 16,54 | 16,70 | 16,41 | 16,44 | -0,87% | 2.150,00 |
| 19.01.2026 | 16,50 | 16,62 | 16,36 | 16,58 | 0,67% | 25.896,00 |
| 16.01.2026 | 16,19 | 16,52 | 16,17 | 16,47 | 3,29% | - |
| 15.01.2026 | 16,04 | 16,20 | 15,92 | 15,95 | -0,41% | - |
| 14.01.2026 | 15,94 | 16,05 | 15,75 | 16,01 | 0,47% | - |
| 13.01.2026 | 16,06 | 16,30 | 15,83 | 15,94 | -0,78% | - |
| 12.01.2026 | 15,94 | 16,21 | 15,81 | 16,06 | 0,56% | 13.245,00 |
| 09.01.2026 | 15,92 | 16,07 | 15,89 | 15,97 | -0,19% | - |
| 08.01.2026 | 15,85 | 16,09 | 15,85 | 16,00 | 1,65% | - |
| 07.01.2026 | 15,66 | 16,08 | 15,66 | 15,74 | -0,25% | 14.832,00 |
| 06.01.2026 | 15,66 | 15,79 | 15,66 | 15,78 | 0,96% | 518,00 |
| 05.01.2026 | 15,82 | 15,86 | 15,45 | 15,63 | -1,54% | 14.000,00 |
| 02.01.2026 | 15,39 | 16,01 | 15,39 | 15,88 | 3,29% | 20.800,00 |
| 30.12.2025 | 15,23 | 15,56 | 15,23 | 15,37 | 3,71% | - |
| 29.12.2025 | 15,18 | 15,56 | 14,78 | 14,82 | -3,07% | 200,00 |
| 23.12.2025 | 15,27 | 15,30 | 15,16 | 15,29 | 0,10% | - |
| 22.12.2025 | 15,11 | 15,39 | 15,10 | 15,28 | 1,06% | - |
| 19.12.2025 | 14,97 | 15,21 | 14,96 | 15,12 | 0,83% | - |
| 18.12.2025 | 15,23 | 15,29 | 14,92 | 14,99 | -1,32% | 300,00 |
| 17.12.2025 | 14,95 | 15,25 | 14,94 | 15,19 | 1,17% | - |
| 16.12.2025 | 15,05 | 15,05 | 14,87 | 15,02 | -0,23% | - |
| 15.12.2025 | 15,02 | 15,16 | 14,94 | 15,05 | 0,23% | - |
| 12.12.2025 | 15,05 | 15,10 | 14,91 | 15,02 | -0,07% | - |
| 11.12.2025 | 15,28 | 15,29 | 14,97 | 15,03 | -1,09% | - |
| 10.12.2025 | 14,89 | 15,28 | 14,87 | 15,19 | 2,12% | - |
| 09.12.2025 | 14,84 | 14,89 | 14,79 | 14,88 | 3,08% | - |
| 08.12.2025 | 15,17 | 15,31 | 14,43 | 14,43 | -4,85% | - |
| 05.12.2025 | 14,82 | 15,18 | 14,82 | 15,17 | 2,47% | - |
| 04.12.2025 | 15,14 | 15,14 | 14,77 | 14,80 | -2,18% | - |
| 03.12.2025 | 14,95 | 15,15 | 14,78 | 15,13 | 1,58% | 6.000,00 |
| 02.12.2025 | 15,10 | 15,14 | 14,82 | 14,90 | -1,36% | - |
| 01.12.2025 | 15,08 | 15,33 | 15,01 | 15,10 | 0,17% | - |
| 28.11.2025 | 14,97 | 15,13 | 14,92 | 15,08 | 0,67% | - |
| 27.11.2025 | 14,92 | 14,99 | 14,89 | 14,98 | 3,85% | - |
| 26.11.2025 | 14,73 | 14,95 | 14,42 | 14,42 | -2,00% | - |
| 25.11.2025 | 14,61 | 14,82 | 14,58 | 14,72 | 0,82% | - |
| 24.11.2025 | 14,52 | 14,65 | 14,46 | 14,60 | 2,49% | - |
| 21.11.2025 | 14,88 | 14,88 | 14,22 | 14,24 | -1,39% | 48,00 |
| 20.11.2025 | 14,94 | 14,98 | 14,44 | 14,44 | -3,18% | - |
| 19.11.2025 | 14,66 | 15,01 | 14,53 | 14,92 | 2,54% | - |
| 18.11.2025 | 14,84 | 14,84 | 14,46 | 14,55 | -1,99% | - |
| 17.11.2025 | 14,85 | 14,99 | 14,72 | 14,84 | 3,34% | - |
| 14.11.2025 | 14,87 | 14,94 | 14,36 | 14,36 | -3,49% | - |
| 13.11.2025 | 14,80 | 14,97 | 14,79 | 14,88 | 0,57% | - |
| 12.11.2025 | 14,62 | 14,86 | 14,62 | 14,80 | 1,09% | - |
| 11.11.2025 | 14,61 | 14,64 | 14,61 | 14,64 | 3,06% | - |
| 10.11.2025 | 14,52 | 14,73 | 14,20 | 14,20 | -1,87% | - |
| 07.11.2025 | 14,40 | 14,52 | 14,33 | 14,47 | -0,79% | - |