15,015€
-1,48%
Echtzeit-Aktienkurs Warsaw Stock Exchange
Bid:
Ask:
Aktienkurse zur Warsaw Stock Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 14,37 | 14,42 | 14,37 | 14,42 | -1,64% | 130,00 |
| 05.11.2025 | 14,58 | 14,66 | 14,58 | 14,66 | 1,45% | 400,00 |
| 04.11.2025 | 14,60 | 14,65 | 14,45 | 14,45 | -2,82% | 1.400,00 |
| 03.11.2025 | 14,16 | 14,87 | 14,16 | 14,87 | 5,09% | 1.150,00 |
| 31.10.2025 | 14,00 | 14,40 | 14,00 | 14,15 | 1,95% | 235,00 |
| 30.10.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,43% | - |
| 29.10.2025 | 13,70 | 13,82 | 13,70 | 13,82 | 3,75% | 113,00 |
| 28.10.2025 | 13,50 | 13,50 | 13,32 | 13,32 | 0,45% | 1.089,00 |
| 27.10.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 2,08% | - |
| 24.10.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -3,20% | - |
| 23.10.2025 | 13,04 | 13,42 | 13,00 | 13,42 | 2,99% | 281,00 |
| 22.10.2025 | 13,16 | 13,50 | 13,03 | 13,03 | -0,99% | 859,00 |
| 21.10.2025 | 13,07 | 13,17 | 13,07 | 13,16 | 0,23% | 2.260,00 |
| 20.10.2025 | 13,57 | 13,57 | 13,13 | 13,13 | 1,08% | 3.360,00 |
| 17.10.2025 | 13,09 | 13,09 | 12,99 | 12,99 | 0,78% | 20,00 |
| 16.10.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -0,46% | - |
| 15.10.2025 | 12,93 | 13,24 | 12,93 | 12,95 | -0,08% | 32,00 |
| 14.10.2025 | 12,92 | 12,96 | 12,92 | 12,96 | 0,00% | 301,00 |
| 13.10.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 0,39% | - |
| 10.10.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -0,84% | - |
| 09.10.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 0,39% | - |
| 08.10.2025 | 12,99 | 12,99 | 12,97 | 12,97 | -0,61% | 500,00 |
| 07.10.2025 | 13,20 | 13,20 | 13,05 | 13,05 | -0,38% | 3.500,00 |
| 06.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,89% | - |
| 03.10.2025 | 13,15 | 13,49 | 13,15 | 13,49 | 1,73% | 58,00 |
| 02.10.2025 | 13,10 | 13,26 | 13,10 | 13,26 | 0,00% | 250,00 |
| 01.10.2025 | 13,28 | 13,28 | 13,24 | 13,26 | -0,30% | 1.100,00 |
| 30.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 29.09.2025 | 13,59 | 13,67 | 13,20 | 13,20 | -2,08% | 3.850,00 |
| 26.09.2025 | 13,12 | 13,48 | 13,12 | 13,48 | 2,04% | 513,00 |
| 25.09.2025 | 13,04 | 13,21 | 13,04 | 13,21 | -0,38% | 450,00 |
| 24.09.2025 | 13,21 | 13,26 | 13,21 | 13,26 | 0,84% | 2.000,00 |
| 23.09.2025 | 13,10 | 13,15 | 13,10 | 13,15 | -2,16% | 2.075,00 |
| 22.09.2025 | 12,86 | 13,44 | 12,86 | 13,44 | 3,38% | 110,00 |
| 19.09.2025 | 13,00 | 13,15 | 13,00 | 13,00 | -1,29% | 1.029,00 |
| 18.09.2025 | 12,81 | 13,17 | 12,81 | 13,17 | 0,30% | 1.195,00 |
| 17.09.2025 | 12,90 | 13,13 | 12,90 | 13,13 | 1,00% | 294,00 |
| 16.09.2025 | 13,20 | 13,33 | 13,00 | 13,00 | -3,13% | 5.888,00 |
| 15.09.2025 | 13,40 | 13,42 | 13,40 | 13,42 | -0,89% | 500,00 |
| 12.09.2025 | 13,40 | 13,54 | 13,40 | 13,54 | 0,37% | 200,00 |
| 11.09.2025 | 13,40 | 13,49 | 13,40 | 13,49 | -2,95% | 1.000,00 |
| 10.09.2025 | 13,65 | 13,90 | 13,47 | 13,90 | -7,33% | 7.834,00 |
| 09.09.2025 | 13,40 | 15,13 | 13,40 | 15,00 | 9,65% | 1.495,00 |
| 08.09.2025 | 13,40 | 13,68 | 13,40 | 13,68 | 0,29% | 500,00 |
| 05.09.2025 | 13,55 | 13,65 | 13,50 | 13,64 | -0,44% | 8.043,00 |
| 04.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,29% | 1.000,00 |
| 03.09.2025 | 13,57 | 13,75 | 13,57 | 13,74 | 2,08% | 2.200,00 |
| 02.09.2025 | 13,90 | 13,90 | 13,46 | 13,46 | -2,82% | 2.078,00 |
| 01.09.2025 | 13,90 | 13,90 | 13,85 | 13,85 | 0,36% | 1.799,00 |
| 29.08.2025 | 13,80 | 13,98 | 13,77 | 13,80 | -1,43% | 808,00 |
| 28.08.2025 | 13,71 | 14,18 | 13,71 | 14,00 | 1,82% | 5.262,00 |
| 27.08.2025 | 13,75 | 14,00 | 13,75 | 13,75 | -2,55% | 500,00 |
| 26.08.2025 | 13,82 | 14,11 | 13,82 | 14,11 | 0,71% | 6.371,00 |
| 25.08.2025 | 13,62 | 14,08 | 13,62 | 14,01 | 0,79% | 7.993,00 |
| 22.08.2025 | 13,65 | 13,90 | 13,65 | 13,90 | 1,05% | 150,00 |
| 21.08.2025 | 13,64 | 13,93 | 13,37 | 13,76 | -2,24% | - |
| 20.08.2025 | 13,37 | 14,45 | 13,37 | 14,07 | 2,70% | 2.362,00 |
| 19.08.2025 | 13,37 | 13,70 | 13,37 | 13,70 | 0,37% | 255,00 |
| 18.08.2025 | 13,37 | 13,65 | 13,37 | 13,65 | 0,07% | 40,00 |
| 15.08.2025 | 13,12 | 13,64 | 13,12 | 13,64 | 1,41% | 1.000,00 |
| 14.08.2025 | 13,18 | 13,45 | 13,18 | 13,45 | -1,39% | 250,00 |
| 13.08.2025 | 13,32 | 13,64 | 13,32 | 13,64 | 1,04% | 800,00 |
| 12.08.2025 | 13,50 | 13,60 | 13,50 | 13,50 | -3,57% | 820,00 |
| 11.08.2025 | 13,39 | 14,00 | 13,39 | 14,00 | 5,11% | 1.018,00 |
| 08.08.2025 | 13,17 | 13,64 | 13,17 | 13,32 | 2,94% | 1.518,00 |
| 07.08.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -0,46% | - |
| 06.08.2025 | 12,60 | 13,03 | 12,60 | 13,00 | 4,59% | 6.030,00 |
| 05.08.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -0,56% | - |
| 04.08.2025 | 12,21 | 12,50 | 12,21 | 12,50 | 2,46% | 300,00 |
| 01.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,02% | - |
| 31.07.2025 | 12,42 | 12,65 | 12,42 | 12,58 | 0,64% | 3.120,00 |
| 30.07.2025 | 12,42 | 12,50 | 12,42 | 12,50 | 0,64% | 800,00 |
| 29.07.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -0,08% | - |
| 28.07.2025 | 12,60 | 12,60 | 12,43 | 12,43 | -1,82% | 500,00 |