19,925€
-1,56%
Echtzeit-Aktienkurs WARSAW STOCK EXCH. ZY1
Bid:
Ask:
Aktienkurse zur WARSAW STOCK EXCH. ZY1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -1,98% | 100,00 |
| 18.06.2026 | 20,16 | 20,24 | 20,16 | 20,24 | -0,10% | 175,00 |
| 17.06.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -1,17% | - |
| 16.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,20% | - |
| 15.06.2026 | 20,30 | 20,96 | 20,30 | 20,46 | 4,39% | 180,00 |
| 12.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,25% | - |
| 11.06.2026 | 19,59 | 19,65 | 19,59 | 19,65 | 1,45% | 1.600,00 |
| 10.06.2026 | 19,37 | 19,37 | 19,37 | 19,37 | 0,57% | - |
| 09.06.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 1,26% | - |
| 08.06.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -0,68% | - |
| 05.06.2026 | 19,24 | 19,24 | 19,15 | 19,15 | -2,35% | 13,00 |
| 04.06.2026 | 19,05 | 19,61 | 19,05 | 19,61 | 1,34% | 400,00 |
| 03.06.2026 | 18,60 | 19,35 | 18,60 | 19,35 | 4,14% | 100,00 |
| 02.06.2026 | 18,84 | 18,84 | 18,58 | 18,58 | -2,77% | 100,00 |
| 01.06.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -1,55% | - |
| 29.05.2026 | 19,08 | 19,41 | 19,08 | 19,41 | 1,46% | 1,00 |
| 28.05.2026 | 18,70 | 19,13 | 18,70 | 19,13 | 1,16% | 1.052,00 |
| 27.05.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -2,58% | - |
| 26.05.2026 | 18,91 | 19,41 | 18,91 | 19,41 | 4,35% | 2.895,00 |
| 25.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 22.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,22% | - |
| 21.05.2026 | 18,86 | 18,86 | 18,56 | 18,56 | 0,49% | 269,00 |
| 20.05.2026 | 18,47 | 18,47 | 18,47 | 18,47 | -3,25% | - |
| 19.05.2026 | 19,09 | 19,09 | 19,09 | 19,09 | -0,05% | 50,00 |
| 18.05.2026 | 18,91 | 19,10 | 18,91 | 19,10 | -0,83% | 116,00 |
| 15.05.2026 | 19,01 | 19,26 | 19,01 | 19,26 | -1,53% | 552,00 |
| 14.05.2026 | 19,08 | 19,56 | 19,08 | 19,56 | 2,73% | 100,00 |
| 13.05.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -3,30% | - |
| 11.05.2026 | 19,36 | 19,69 | 19,36 | 19,69 | 0,41% | 2.000,00 |
| 08.05.2026 | 19,61 | 19,61 | 19,61 | 19,61 | -3,59% | - |
| 07.05.2026 | 19,98 | 20,34 | 19,87 | 20,34 | 5,28% | 1.790,00 |
| 06.05.2026 | 19,32 | 19,32 | 19,32 | 19,32 | 2,71% | - |
| 05.05.2026 | 18,81 | 18,81 | 18,81 | 18,81 | 2,23% | - |
| 04.05.2026 | 17,53 | 18,40 | 17,53 | 18,40 | 5,99% | 391,00 |
| 30.04.2026 | 17,36 | 17,36 | 17,36 | 17,36 | -0,40% | - |
| 29.04.2026 | 17,43 | 17,43 | 17,43 | 17,43 | -3,91% | - |
| 28.04.2026 | 17,79 | 18,14 | 17,79 | 18,14 | 1,68% | 28,00 |
| 27.04.2026 | 18,07 | 18,07 | 17,84 | 17,84 | -0,89% | 94,00 |
| 24.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 23.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,61% | - |
| 22.04.2026 | 18,11 | 18,11 | 18,11 | 18,11 | -4,88% | - |
| 21.04.2026 | 18,65 | 19,04 | 18,65 | 19,04 | 3,42% | 150,00 |
| 20.04.2026 | 18,41 | 18,41 | 18,41 | 18,41 | -0,70% | 91,00 |
| 17.04.2026 | 18,33 | 18,54 | 18,33 | 18,54 | -1,23% | 200,00 |
| 16.04.2026 | 18,44 | 18,77 | 18,44 | 18,77 | 1,84% | 56,00 |
| 15.04.2026 | 18,43 | 18,43 | 18,43 | 18,43 | 0,66% | - |
| 14.04.2026 | 18,31 | 18,31 | 18,31 | 18,31 | 0,49% | - |
| 13.04.2026 | 18,01 | 18,22 | 18,01 | 18,22 | 1,96% | 806,00 |
| 10.04.2026 | 17,87 | 17,87 | 17,87 | 17,87 | 1,48% | - |
| 09.04.2026 | 17,63 | 17,63 | 17,61 | 17,61 | -3,03% | 100,00 |
| 08.04.2026 | 17,31 | 18,16 | 17,31 | 18,16 | 7,71% | 67,00 |
| 07.04.2026 | 16,86 | 16,86 | 16,86 | 16,86 | -0,41% | - |
| 02.04.2026 | 16,69 | 16,93 | 16,69 | 16,93 | -1,34% | 43,00 |
| 01.04.2026 | 16,47 | 17,16 | 16,47 | 17,16 | 7,59% | 400,00 |
| 31.03.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -0,37% | - |
| 30.03.2026 | 15,91 | 16,01 | 15,91 | 16,01 | 0,88% | 23,00 |
| 27.03.2026 | 16,87 | 16,87 | 15,87 | 15,87 | -8,69% | 760,00 |
| 26.03.2026 | 17,38 | 17,38 | 17,38 | 17,38 | -0,23% | - |
| 25.03.2026 | 17,42 | 17,42 | 17,42 | 17,42 | -2,35% | - |
| 24.03.2026 | 18,17 | 18,17 | 17,20 | 17,84 | -1,87% | 8.099,00 |
| 23.03.2026 | 17,77 | 18,18 | 17,41 | 18,18 | 3,30% | 1.211,00 |
| 20.03.2026 | 17,94 | 18,21 | 17,60 | 17,60 | -2,06% | 1.300,00 |
| 19.03.2026 | 17,97 | 17,97 | 17,97 | 17,97 | -1,59% | - |
| 18.03.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 0,61% | - |
| 17.03.2026 | 17,69 | 18,15 | 17,69 | 18,15 | 2,37% | 320,00 |
| 16.03.2026 | 17,73 | 17,73 | 17,73 | 17,73 | -0,45% | - |
| 13.03.2026 | 17,81 | 17,81 | 17,81 | 17,81 | -2,25% | - |
| 12.03.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 0,11% | - |
| 11.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,10% | - |
| 10.03.2026 | 17,92 | 18,59 | 17,92 | 18,59 | 3,62% | 800,00 |
| 09.03.2026 | 17,93 | 17,94 | 17,93 | 17,94 | -0,33% | 500,00 |
| 06.03.2026 | 18,21 | 18,35 | 18,00 | 18,00 | 0,00% | 613,00 |
| 05.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,94% | - |
| 04.03.2026 | 17,89 | 18,31 | 17,89 | 18,17 | 1,85% | 355,00 |
| 03.03.2026 | 18,73 | 18,73 | 17,84 | 17,84 | -4,50% | 2.525,00 |
| 02.03.2026 | 18,83 | 18,83 | 18,68 | 18,68 | -2,81% | 350,00 |
| 27.02.2026 | 18,82 | 19,39 | 18,82 | 19,22 | -0,16% | 2.472,00 |
| 26.02.2026 | 18,80 | 19,25 | 18,80 | 19,25 | -0,31% | 100,00 |
| 25.02.2026 | 18,28 | 19,31 | 18,28 | 19,31 | 6,92% | 1.814,00 |
| 24.02.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -0,50% | - |
| 23.02.2026 | 18,15 | 18,15 | 18,15 | 18,15 | -3,56% | - |
| 20.02.2026 | 18,23 | 18,82 | 18,23 | 18,82 | 0,80% | 100,00 |
| 19.02.2026 | 18,67 | 18,67 | 18,67 | 18,67 | 4,89% | - |
| 18.02.2026 | 17,28 | 17,80 | 17,28 | 17,80 | 1,60% | 410,00 |
| 17.02.2026 | 17,26 | 17,52 | 17,26 | 17,52 | 1,57% | 300,00 |
| 16.02.2026 | 16,90 | 17,25 | 16,90 | 17,25 | -0,86% | 350,00 |
| 13.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,74% | - |
| 12.02.2026 | 17,44 | 17,79 | 17,44 | 17,53 | -1,46% | 600,00 |
| 11.02.2026 | 17,26 | 17,79 | 17,26 | 17,79 | 2,83% | 100,00 |
| 10.02.2026 | 17,25 | 17,65 | 17,25 | 17,30 | 0,00% | 1.060,00 |
| 09.02.2026 | 16,85 | 17,30 | 16,85 | 17,30 | 2,13% | 455,00 |
| 06.02.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 0,24% | - |
| 05.02.2026 | 16,66 | 16,90 | 16,66 | 16,90 | 0,00% | 490,00 |
| 04.02.2026 | 17,02 | 17,02 | 16,64 | 16,90 | 0,96% | 11.074,00 |
| 03.02.2026 | 16,83 | 17,38 | 16,74 | 16,74 | -1,53% | 20.602,00 |
| 02.02.2026 | 16,64 | 17,08 | 16,64 | 17,00 | 1,98% | 450,00 |
| 30.01.2026 | 16,75 | 16,75 | 16,67 | 16,67 | -1,42% | 250,00 |
| 29.01.2026 | 16,70 | 17,17 | 16,70 | 16,91 | 1,26% | 660,00 |
| 28.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,95% | - |
| 27.01.2026 | 16,40 | 16,86 | 16,40 | 16,86 | -0,06% | 500,00 |