17,045€
-0,67%
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 | 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 | 0,45% | 660,00 |
| 28.01.2026 | 16,83 | 16,85 | 16,74 | 16,84 | -0,15% | - |
| 27.01.2026 | 16,40 | 16,86 | 16,40 | 16,86 | -0,06% | 500,00 |
| 26.01.2026 | 16,18 | 16,87 | 16,18 | 16,87 | 1,50% | 231,00 |
| 23.01.2026 | 16,54 | 16,62 | 16,54 | 16,62 | -1,42% | 350,00 |
| 22.01.2026 | 16,10 | 16,86 | 16,10 | 16,86 | 2,00% | 120,00 |
| 21.01.2026 | 16,40 | 16,53 | 16,40 | 16,53 | 0,18% | 13,00 |
| 20.01.2026 | 16,39 | 16,50 | 16,39 | 16,50 | 0,24% | 350,00 |
| 19.01.2026 | 16,39 | 16,68 | 16,39 | 16,46 | -2,08% | 6.760,00 |
| 16.01.2026 | 15,98 | 16,81 | 15,98 | 16,81 | 4,93% | 510,00 |
| 15.01.2026 | 15,83 | 16,15 | 15,83 | 16,02 | 1,97% | 5.000,00 |
| 14.01.2026 | 15,75 | 15,75 | 15,71 | 15,71 | -3,62% | 1.000,00 |
| 13.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,43% | 2.500,00 |
| 12.01.2026 | 15,90 | 16,23 | 15,90 | 16,23 | 2,08% | 4.870,00 |
| 09.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 08.01.2026 | 15,77 | 16,10 | 15,77 | 16,10 | -0,43% | 100,00 |
| 07.01.2026 | 15,56 | 16,17 | 15,56 | 16,17 | 1,38% | 550,00 |
| 06.01.2026 | 15,54 | 15,95 | 15,54 | 15,95 | 0,76% | 15,00 |
| 05.01.2026 | 15,62 | 15,85 | 15,62 | 15,83 | -0,06% | 720,00 |
| 02.01.2026 | 15,85 | 15,85 | 15,84 | 15,84 | 1,80% | 295,00 |
| 30.12.2025 | 15,04 | 15,65 | 15,04 | 15,56 | 0,71% | 307,00 |
| 29.12.2025 | 15,00 | 15,54 | 15,00 | 15,45 | -0,06% | 623,00 |
| 23.12.2025 | 15,07 | 15,46 | 15,07 | 15,46 | 0,06% | 422,00 |
| 22.12.2025 | 14,90 | 15,48 | 14,90 | 15,45 | 3,41% | 512,00 |
| 19.12.2025 | 15,18 | 15,18 | 14,94 | 14,94 | -0,66% | 553,00 |
| 18.12.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 0,07% | - |
| 17.12.2025 | 14,75 | 15,43 | 14,75 | 15,03 | 1,28% | 5.030,00 |
| 16.12.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -0,27% | - |
| 15.12.2025 | 14,83 | 15,04 | 14,83 | 14,88 | -2,30% | 1.288,00 |
| 12.12.2025 | 14,82 | 15,23 | 14,82 | 15,23 | -0,07% | 100,00 |
| 11.12.2025 | 15,08 | 15,24 | 15,08 | 15,24 | 0,66% | 4.150,00 |
| 10.12.2025 | 14,69 | 15,14 | 14,69 | 15,14 | 2,99% | 1.000,00 |
| 09.12.2025 | 14,70 | 14,94 | 14,70 | 14,70 | -1,87% | 301,00 |
| 08.12.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -2,28% | - |
| 05.12.2025 | 14,63 | 15,33 | 14,63 | 15,33 | 4,50% | 8,00 |
| 04.12.2025 | 14,94 | 14,94 | 14,67 | 14,67 | -3,80% | 1.000,00 |
| 03.12.2025 | 14,75 | 15,25 | 14,75 | 15,25 | -0,20% | 39,00 |
| 02.12.2025 | 14,90 | 15,28 | 14,90 | 15,28 | 0,00% | 250,00 |
| 01.12.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -0,13% | 30,00 |
| 28.11.2025 | 14,99 | 15,30 | 14,99 | 15,30 | 3,38% | 505,00 |
| 27.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 26.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,14% | - |
| 25.11.2025 | 14,41 | 14,92 | 14,41 | 14,92 | 4,41% | 1.050,00 |
| 24.11.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -1,24% | - |
| 21.11.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -1,77% | - |
| 20.11.2025 | 14,72 | 14,73 | 14,72 | 14,73 | 2,51% | 2.000,00 |
| 19.11.2025 | 14,45 | 14,45 | 14,37 | 14,37 | -0,21% | 1.300,00 |
| 18.11.2025 | 14,64 | 14,82 | 14,40 | 14,40 | -4,70% | 3.049,00 |
| 17.11.2025 | 14,65 | 15,11 | 14,61 | 15,11 | 3,28% | 2.188,00 |
| 14.11.2025 | 14,67 | 14,79 | 14,63 | 14,63 | 0,14% | 8.000,00 |
| 13.11.2025 | 14,61 | 14,61 | 14,61 | 14,61 | -1,95% | - |
| 12.11.2025 | 14,43 | 14,90 | 14,43 | 14,90 | 3,11% | 1.351,00 |
| 11.11.2025 | 14,29 | 14,45 | 14,29 | 14,45 | -2,36% | 500,00 |
| 10.11.2025 | 14,28 | 14,80 | 14,28 | 14,80 | 3,64% | 45,00 |
| 07.11.2025 | 14,37 | 14,61 | 14,19 | 14,28 | -0,97% | 3.600,00 |