12,185€
1,88%
Echtzeit-Aktienkurs Warsaw Stock Exchange
Bid:
Ask:
Aktienkurse zur Warsaw Stock Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 12,12 | 12,12 | 12,05 | 12,05 | 0,75% | 100,00 |
| 29.05.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,50% | - |
| 28.05.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,17% | - |
| 27.05.2025 | 11,88 | 12,00 | 11,88 | 12,00 | 2,13% | 185,00 |
| 26.05.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -2,41% | - |
| 23.05.2025 | 11,89 | 12,04 | 11,89 | 12,04 | -1,55% | 165,00 |
| 22.05.2025 | 11,83 | 12,23 | 11,83 | 12,23 | 2,09% | 259,00 |
| 21.05.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,08% | - |
| 20.05.2025 | 11,98 | 11,99 | 11,98 | 11,99 | 1,01% | 3.618,00 |
| 19.05.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -0,42% | - |
| 16.05.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 1,19% | - |
| 15.05.2025 | 11,82 | 11,82 | 11,78 | 11,78 | -0,25% | 500,00 |
| 14.05.2025 | 11,81 | 11,81 | 11,81 | 11,81 | -3,36% | - |
| 13.05.2025 | 11,88 | 12,22 | 11,88 | 12,22 | -0,16% | 541,00 |
| 12.05.2025 | 11,84 | 12,24 | 11,84 | 12,24 | 4,88% | 400,00 |
| 09.05.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 1,92% | - |
| 08.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,53% | - |
| 07.05.2025 | 11,39 | 11,39 | 11,39 | 11,39 | 0,00% | - |
| 06.05.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -2,23% | - |
| 05.05.2025 | 11,41 | 11,65 | 11,41 | 11,65 | 0,95% | 1.100,00 |
| 02.05.2025 | 11,01 | 11,54 | 11,01 | 11,54 | 3,50% | 250,00 |
| 30.04.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 1,36% | - |
| 29.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | - |
| 28.04.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 1,01% | - |
| 25.04.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 2,36% | - |
| 24.04.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -3,73% | - |
| 23.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,55% | 45,00 |
| 22.04.2025 | 11,05 | 11,05 | 10,94 | 10,94 | 4,99% | 350,00 |
| 17.04.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -0,38% | - |
| 16.04.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 0,29% | - |
| 15.04.2025 | 10,43 | 10,43 | 10,43 | 10,43 | -1,32% | - |
| 14.04.2025 | 10,16 | 10,57 | 10,16 | 10,57 | 2,42% | 70,00 |
| 11.04.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -2,64% | - |
| 10.04.2025 | 10,79 | 10,79 | 10,50 | 10,60 | 4,64% | 8.797,00 |
| 09.04.2025 | 10,13 | 10,13 | 10,13 | 10,13 | 2,84% | - |
| 08.04.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -2,96% | - |
| 07.04.2025 | 9,86 | 10,15 | 9,86 | 10,15 | -3,33% | 1.030,00 |
| 04.04.2025 | 10,76 | 10,76 | 10,44 | 10,50 | -4,20% | 2.712,00 |
| 03.04.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -3,86% | - |
| 02.04.2025 | 10,74 | 11,40 | 10,74 | 11,40 | 2,15% | 100,00 |
| 01.04.2025 | 10,64 | 11,16 | 10,64 | 11,16 | 1,64% | 250,00 |
| 31.03.2025 | 10,74 | 11,04 | 10,74 | 10,98 | 2,43% | 2.650,00 |
| 28.03.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -0,92% | - |
| 27.03.2025 | 11,00 | 11,04 | 10,82 | 10,82 | -3,74% | 2.956,00 |
| 26.03.2025 | 11,04 | 11,24 | 11,04 | 11,24 | -2,26% | 300,00 |
| 25.03.2025 | 11,00 | 11,50 | 11,00 | 11,50 | 6,48% | 392,00 |
| 24.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,05% | - |
| 21.03.2025 | 10,82 | 11,14 | 10,82 | 11,14 | 3,72% | 180,00 |
| 20.03.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -3,42% | - |
| 19.03.2025 | 10,70 | 11,12 | 10,70 | 11,12 | 3,35% | 650,00 |
| 18.03.2025 | 10,54 | 10,76 | 10,54 | 10,76 | 3,86% | 100,00 |
| 17.03.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 1,57% | - |
| 14.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 13.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 200,00 |
| 12.03.2025 | 10,10 | 10,60 | 10,10 | 10,60 | 2,91% | 1.115,00 |
| 10.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 2,79% | - |
| 07.03.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -4,57% | - |
| 06.03.2025 | 10,20 | 10,50 | 10,20 | 10,50 | 0,77% | 100,00 |
| 05.03.2025 | 9,90 | 10,42 | 9,90 | 10,42 | 6,11% | 100,00 |
| 04.03.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 0,41% | - |
| 03.03.2025 | 9,78 | 9,78 | 9,78 | 9,78 | -1,21% | - |
| 28.02.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | - |
| 27.02.2025 | 9,90 | 10,10 | 9,90 | 10,10 | 1,20% | 300,00 |
| 26.02.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 0,00% | 1.000,00 |
| 25.02.2025 | 9,98 | 9,98 | 9,98 | 9,98 | -0,20% | - |
| 24.02.2025 | 10,10 | 10,10 | 10,00 | 10,00 | -2,15% | 450,00 |
| 21.02.2025 | 10,00 | 10,22 | 10,00 | 10,22 | 2,00% | 350,00 |
| 20.02.2025 | 10,00 | 10,02 | 10,00 | 10,02 | -0,20% | 1,00 |
| 19.02.2025 | 9,99 | 10,04 | 9,99 | 10,04 | 0,60% | 217,00 |
| 18.02.2025 | 9,98 | 9,98 | 9,98 | 9,98 | -3,67% | - |
| 17.02.2025 | 10,00 | 10,36 | 10,00 | 10,36 | 2,78% | 794,00 |
| 14.02.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -0,20% | - |
| 13.02.2025 | 9,98 | 10,10 | 9,98 | 10,10 | 1,00% | 300,00 |
| 12.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 11.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 10.02.2025 | 9,81 | 10,10 | 9,81 | 10,10 | 3,80% | 50,00 |
| 07.02.2025 | 9,73 | 9,73 | 9,73 | 9,73 | 0,72% | - |
| 06.02.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 0,00% | - |
| 05.02.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -2,91% | - |
| 04.02.2025 | 9,66 | 9,95 | 9,66 | 9,95 | -0,10% | 291,00 |
| 03.02.2025 | 9,66 | 10,00 | 9,66 | 9,96 | 3,11% | 3.623,00 |
| 31.01.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -2,62% | - |
| 30.01.2025 | 9,61 | 10,04 | 9,61 | 9,92 | 2,69% | 2.509,00 |
| 29.01.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -4,17% | - |
| 28.01.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 0,90% | 100,00 |
| 27.01.2025 | 9,74 | 10,06 | 9,74 | 9,99 | 2,25% | 3.550,00 |
| 24.01.2025 | 9,77 | 9,77 | 9,77 | 9,77 | 1,45% | - |
| 23.01.2025 | 9,63 | 9,63 | 9,63 | 9,63 | -3,51% | - |
| 22.01.2025 | 9,70 | 9,98 | 9,70 | 9,98 | 0,50% | 350,00 |
| 21.01.2025 | 9,70 | 9,93 | 9,70 | 9,93 | -0,10% | 1.300,00 |
| 20.01.2025 | 9,70 | 9,94 | 9,70 | 9,94 | 3,54% | 83,00 |
| 17.01.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,21% | - |
| 16.01.2025 | 9,60 | 9,62 | 9,60 | 9,62 | 0,21% | 3.000,00 |
| 15.01.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 14.01.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,21% | - |
| 13.01.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -0,52% | 150,00 |
| 10.01.2025 | 9,63 | 9,63 | 9,63 | 9,63 | 0,00% | - |
| 09.01.2025 | 9,63 | 9,63 | 9,63 | 9,63 | -3,51% | - |
| 08.01.2025 | 9,71 | 9,98 | 9,71 | 9,98 | 5,72% | 300,00 |
| 07.01.2025 | 9,44 | 9,44 | 9,44 | 9,44 | 1,83% | - |