14,550€
-3,10%
Echtzeit-Aktienkurs Warsaw Stock Exchange
Bid:
Ask:
Aktienkurse zur Warsaw Stock Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 14,45 | 14,65 | 13,24 | 14,59 | 1,00% | - |
| 05.11.2025 | 14,72 | 14,75 | 14,38 | 14,44 | -1,90% | - |
| 04.11.2025 | 14,64 | 14,73 | 14,40 | 14,72 | 0,51% | - |
| 03.11.2025 | 14,38 | 14,76 | 14,38 | 14,65 | 1,81% | - |
| 31.10.2025 | 14,15 | 14,49 | 14,14 | 14,39 | 6,24% | - |
| 30.10.2025 | 14,04 | 14,18 | 13,54 | 13,54 | -3,56% | - |
| 29.10.2025 | 14,02 | 14,22 | 14,01 | 14,04 | 3,16% | - |
| 28.10.2025 | 13,46 | 14,13 | 13,45 | 13,61 | 4,37% | - |
| 27.10.2025 | 13,37 | 13,52 | 13,04 | 13,04 | -2,43% | - |
| 24.10.2025 | 13,17 | 13,46 | 13,17 | 13,37 | 1,40% | - |
| 23.10.2025 | 13,33 | 13,35 | 12,99 | 13,18 | 0,61% | 17.850,00 |
| 22.10.2025 | 13,42 | 13,54 | 13,10 | 13,10 | 0,00% | - |
| 21.10.2025 | 13,41 | 13,57 | 13,10 | 13,10 | 0,00% | - |
| 20.10.2025 | 13,30 | 13,55 | 13,10 | 13,10 | -3,39% | - |
| 17.10.2025 | 13,23 | 13,57 | 13,08 | 13,56 | 5,44% | - |
| 16.10.2025 | 13,19 | 13,35 | 12,86 | 12,86 | -2,32% | - |
| 15.10.2025 | 13,12 | 13,20 | 13,10 | 13,17 | 0,38% | - |
| 14.10.2025 | 13,09 | 13,16 | 13,05 | 13,12 | 3,84% | - |
| 13.10.2025 | 13,20 | 13,21 | 12,63 | 12,63 | -1,02% | - |
| 10.10.2025 | 13,12 | 13,20 | 12,76 | 12,76 | 0,31% | - |
| 09.10.2025 | 13,21 | 13,21 | 12,72 | 12,72 | -3,71% | 2.250,00 |
| 08.10.2025 | 13,18 | 13,25 | 13,11 | 13,21 | -0,64% | - |
| 07.10.2025 | 13,33 | 13,34 | 13,26 | 13,30 | 2,43% | - |
| 06.10.2025 | 13,21 | 13,42 | 12,98 | 12,98 | 0,46% | - |
| 03.10.2025 | 13,25 | 13,42 | 12,92 | 12,92 | 2,70% | - |
| 02.10.2025 | 13,03 | 13,33 | 12,58 | 12,58 | -1,02% | - |
| 01.10.2025 | 13,40 | 13,46 | 12,71 | 12,71 | -2,23% | - |
| 30.09.2025 | 13,25 | 13,50 | 13,00 | 13,00 | -2,84% | - |
| 29.09.2025 | 13,32 | 13,43 | 13,25 | 13,38 | -0,34% | - |
| 26.09.2025 | 13,28 | 13,43 | 13,25 | 13,43 | 0,15% | - |
| 25.09.2025 | 13,27 | 13,42 | 13,24 | 13,41 | 0,15% | 46,00 |
| 24.09.2025 | 13,39 | 13,43 | 13,25 | 13,39 | -0,63% | - |
| 23.09.2025 | 13,25 | 13,47 | 13,18 | 13,47 | 1,93% | - |
| 22.09.2025 | 12,94 | 13,24 | 12,94 | 13,22 | 2,09% | - |
| 19.09.2025 | 12,95 | 13,07 | 12,94 | 12,95 | -0,04% | - |
| 18.09.2025 | 12,90 | 13,19 | 12,83 | 12,95 | 0,35% | 200,00 |
| 17.09.2025 | 13,29 | 13,38 | 12,71 | 12,91 | -3,84% | 1.050,00 |
| 16.09.2025 | 13,34 | 13,42 | 13,24 | 13,42 | -0,37% | - |
| 15.09.2025 | 13,36 | 13,48 | 13,33 | 13,47 | 0,86% | - |
| 12.09.2025 | 13,41 | 13,41 | 13,35 | 13,36 | -0,22% | - |
| 11.09.2025 | 13,42 | 13,46 | 13,38 | 13,39 | -0,04% | - |
| 10.09.2025 | 14,57 | 14,57 | 13,28 | 13,39 | -1,94% | 1.920,00 |
| 09.09.2025 | 13,74 | 13,78 | 13,65 | 13,66 | -0,62% | - |
| 08.09.2025 | 13,42 | 13,76 | 13,37 | 13,74 | 2,38% | - |
| 05.09.2025 | 13,58 | 13,60 | 13,38 | 13,42 | -1,11% | - |
| 04.09.2025 | 13,62 | 13,64 | 13,52 | 13,57 | -0,40% | 9,00 |
| 03.09.2025 | 13,68 | 13,80 | 13,53 | 13,63 | -0,44% | 40,00 |
| 02.09.2025 | 13,63 | 13,84 | 13,57 | 13,69 | 0,40% | - |
| 01.09.2025 | 13,73 | 13,86 | 13,60 | 13,63 | -1,34% | 100,00 |
| 29.08.2025 | 13,83 | 14,04 | 13,74 | 13,82 | -0,43% | - |
| 28.08.2025 | 13,83 | 14,26 | 13,83 | 13,88 | 1,09% | - |
| 27.08.2025 | 13,85 | 14,06 | 13,69 | 13,73 | 0,07% | 50,00 |
| 26.08.2025 | 13,84 | 13,98 | 13,59 | 13,72 | -3,11% | - |
| 25.08.2025 | 14,00 | 14,16 | 13,44 | 14,16 | 5,44% | 1.600,00 |
| 22.08.2025 | 13,74 | 13,94 | 13,32 | 13,43 | -2,29% | - |
| 21.08.2025 | 13,53 | 13,93 | 13,37 | 13,74 | 1,59% | - |
| 20.08.2025 | 13,46 | 13,67 | 13,35 | 13,53 | 0,41% | - |
| 19.08.2025 | 13,30 | 13,81 | 13,30 | 13,47 | 1,35% | - |
| 18.08.2025 | 13,29 | 13,45 | 13,27 | 13,29 | -0,97% | - |
| 15.08.2025 | 13,28 | 13,43 | 13,27 | 13,42 | 1,13% | 40,00 |
| 14.08.2025 | 13,38 | 13,40 | 13,26 | 13,27 | -0,82% | - |
| 13.08.2025 | 13,48 | 13,60 | 13,35 | 13,38 | -0,74% | - |
| 12.08.2025 | 13,84 | 13,86 | 13,45 | 13,48 | -2,46% | - |
| 11.08.2025 | 13,58 | 13,93 | 13,54 | 13,82 | 1,84% | - |
| 08.08.2025 | 13,50 | 13,69 | 13,33 | 13,57 | 0,52% | 500,00 |
| 07.08.2025 | 13,11 | 13,74 | 13,10 | 13,50 | 3,01% | 4.000,00 |
| 06.08.2025 | 12,75 | 13,11 | 12,73 | 13,11 | 2,86% | - |
| 05.08.2025 | 12,60 | 12,82 | 12,59 | 12,74 | 1,19% | - |
| 04.08.2025 | 12,41 | 12,63 | 12,38 | 12,59 | 1,45% | - |
| 01.08.2025 | 12,41 | 12,53 | 12,32 | 12,41 | 0,00% | - |
| 31.07.2025 | 12,57 | 12,67 | 12,41 | 12,41 | -1,31% | - |
| 30.07.2025 | 12,56 | 12,68 | 12,47 | 12,58 | 0,20% | - |
| 29.07.2025 | 12,51 | 12,57 | 12,44 | 12,55 | 0,36% | - |