28,750€
0,70%
Echtzeit-Aktienkurs BK HANDLOWY W WARS. ZY 4
Bid:
Ask:
Aktienkurse zur BK HANDLOWY W WARS. ZY 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 28,55 | 28,90 | 28,40 | 28,78 | 0,79% | - |
| 25.08.2026 | 28,50 | 28,70 | 28,38 | 28,55 | 0,35% | - |
| 24.08.2026 | 28,45 | 28,55 | 28,28 | 28,45 | -0,18% | - |
| 21.08.2026 | 28,35 | 28,68 | 28,23 | 28,50 | 0,53% | 228,00 |
| 20.08.2026 | 28,45 | 28,50 | 28,33 | 28,35 | 0,00% | - |
| 19.08.2026 | 28,35 | 28,63 | 28,03 | 28,35 | 3,28% | - |
| 05.05.2026 | 26,95 | 27,50 | 26,93 | 27,45 | 2,04% | 85,00 |
| 04.05.2026 | 27,15 | 27,35 | 26,80 | 26,90 | -0,55% | - |
| 30.04.2026 | 27,10 | 27,38 | 26,83 | 27,05 | -0,37% | - |
| 29.04.2026 | 27,30 | 27,40 | 27,08 | 27,15 | -0,18% | 15,00 |
| 28.04.2026 | 27,00 | 27,55 | 27,00 | 27,20 | -0,18% | 444,00 |
| 27.04.2026 | 27,45 | 27,53 | 27,20 | 27,25 | -1,09% | 169,00 |
| 24.04.2026 | 27,50 | 27,68 | 27,18 | 27,55 | 0,36% | - |
| 23.04.2026 | 27,70 | 27,85 | 27,20 | 27,45 | -1,26% | - |
| 22.04.2026 | 27,95 | 28,03 | 27,53 | 27,80 | 1,00% | 56,00 |
| 21.04.2026 | 28,20 | 28,30 | 27,45 | 27,53 | -2,22% | 436,00 |
| 20.04.2026 | 27,85 | 28,20 | 27,85 | 28,15 | 0,18% | 2.291,00 |
| 17.04.2026 | 27,65 | 28,38 | 27,60 | 28,10 | 1,81% | 192,00 |
| 16.04.2026 | 28,05 | 28,10 | 27,53 | 27,60 | -1,25% | - |
| 15.04.2026 | 28,00 | 28,08 | 27,73 | 27,95 | -0,18% | - |
| 14.04.2026 | 27,85 | 28,05 | 27,75 | 28,00 | 0,54% | 407,00 |
| 13.04.2026 | 27,75 | 27,98 | 27,45 | 27,85 | -0,36% | - |
| 10.04.2026 | 27,80 | 28,25 | 27,58 | 27,95 | 0,72% | 1.672,00 |
| 09.04.2026 | 27,75 | 27,85 | 27,43 | 27,75 | -0,18% | - |
| 08.04.2026 | 27,50 | 28,00 | 26,70 | 27,80 | 3,93% | 322,00 |
| 07.04.2026 | 26,55 | 27,00 | 26,25 | 26,75 | 0,75% | 1.356,00 |
| 02.04.2026 | 26,30 | 26,60 | 25,90 | 26,55 | 0,76% | 1.092,00 |
| 01.04.2026 | 25,95 | 26,45 | 25,90 | 26,35 | 1,64% | - |
| 31.03.2026 | 25,55 | 26,05 | 25,50 | 25,93 | 1,87% | - |
| 30.03.2026 | 25,80 | 25,85 | 25,35 | 25,45 | -1,17% | 14,00 |
| 27.03.2026 | 25,30 | 25,80 | 25,20 | 25,75 | 0,59% | - |
| 26.03.2026 | 25,40 | 25,70 | 25,40 | 25,60 | -0,39% | - |
| 25.03.2026 | 25,70 | 26,18 | 25,48 | 25,70 | 0,00% | - |
| 24.03.2026 | 26,15 | 26,15 | 25,53 | 25,70 | -1,72% | - |
| 23.03.2026 | 25,53 | 26,18 | 24,70 | 26,15 | 2,15% | 42,00 |
| 20.03.2026 | 26,20 | 26,50 | 25,33 | 25,60 | -2,29% | - |
| 19.03.2026 | 26,60 | 26,63 | 26,03 | 26,20 | -1,50% | 22,00 |
| 18.03.2026 | 26,40 | 27,35 | 26,40 | 26,60 | -0,19% | 28,00 |
| 17.03.2026 | 26,20 | 26,83 | 26,20 | 26,65 | 1,52% | - |
| 16.03.2026 | 26,05 | 26,30 | 25,83 | 26,25 | 0,96% | 58,00 |
| 13.03.2026 | 26,00 | 26,25 | 25,88 | 26,00 | 0,00% | 60,00 |
| 12.03.2026 | 26,25 | 26,53 | 25,80 | 26,00 | -2,07% | - |
| 11.03.2026 | 26,70 | 26,80 | 26,28 | 26,55 | -0,56% | - |
| 10.03.2026 | 26,20 | 27,03 | 26,20 | 26,70 | 2,10% | 28,00 |
| 09.03.2026 | 26,33 | 26,40 | 25,55 | 26,15 | -1,32% | - |
| 06.03.2026 | 26,80 | 26,98 | 26,23 | 26,50 | -0,93% | 14,00 |
| 05.03.2026 | 26,90 | 27,13 | 26,60 | 26,75 | -0,56% | 480,00 |
| 04.03.2026 | 26,25 | 27,15 | 26,25 | 26,90 | 2,67% | - |
| 03.03.2026 | 27,65 | 27,65 | 26,10 | 26,20 | -5,24% | 243,00 |
| 02.03.2026 | 27,90 | 27,90 | 27,35 | 27,65 | -0,90% | 592,00 |
| 27.02.2026 | 28,20 | 28,28 | 27,88 | 27,90 | -1,06% | 7.000,00 |
| 26.02.2026 | 28,13 | 28,30 | 28,08 | 28,20 | -0,18% | 220,00 |
| 25.02.2026 | 28,05 | 28,33 | 28,00 | 28,25 | 0,89% | 168,00 |
| 24.02.2026 | 28,00 | 28,30 | 27,73 | 28,00 | -0,71% | 2.000,00 |
| 23.02.2026 | 27,90 | 28,33 | 27,85 | 28,20 | 1,26% | 45,00 |
| 20.02.2026 | 27,55 | 27,93 | 27,55 | 27,85 | 0,00% | - |
| 19.02.2026 | 27,80 | 28,20 | 27,70 | 27,85 | -0,89% | 1.800,00 |
| 18.02.2026 | 27,50 | 28,20 | 27,50 | 28,10 | 1,08% | - |
| 17.02.2026 | 27,60 | 27,98 | 27,60 | 27,80 | -0,36% | - |
| 16.02.2026 | 27,25 | 27,98 | 27,25 | 27,90 | 1,27% | 15,00 |
| 13.02.2026 | 27,85 | 28,00 | 27,50 | 27,55 | -2,13% | 468,00 |
| 12.02.2026 | 27,85 | 28,38 | 27,85 | 28,15 | 0,00% | - |
| 11.02.2026 | 27,85 | 28,23 | 27,85 | 28,15 | 0,36% | 2.760,00 |
| 10.02.2026 | 28,20 | 28,20 | 28,05 | 28,05 | -0,36% | - |
| 09.02.2026 | 27,85 | 28,20 | 27,85 | 28,15 | 1,26% | 3.078,00 |
| 06.02.2026 | 27,70 | 28,05 | 27,70 | 27,80 | 0,54% | 13,00 |
| 05.02.2026 | 27,85 | 28,10 | 27,63 | 27,65 | -1,60% | - |
| 04.02.2026 | 27,85 | 28,23 | 27,85 | 28,10 | 0,00% | 4.264,00 |
| 03.02.2026 | 27,25 | 28,15 | 27,25 | 28,10 | 2,18% | 873,00 |
| 02.02.2026 | 27,28 | 27,58 | 27,13 | 27,50 | 1,01% | 161,00 |
| 30.01.2026 | 26,65 | 27,48 | 26,65 | 27,23 | 1,02% | - |
| 29.01.2026 | 26,80 | 27,38 | 26,78 | 26,95 | -0,37% | 15,00 |
| 28.01.2026 | 26,95 | 27,28 | 26,90 | 27,05 | 0,37% | - |
| 27.01.2026 | 26,20 | 27,15 | 26,20 | 26,95 | 1,89% | 1.050,00 |
| 26.01.2026 | 26,25 | 26,63 | 26,25 | 26,45 | 0,95% | - |
| 23.01.2026 | 26,60 | 26,70 | 26,20 | 26,20 | -1,69% | - |
| 22.01.2026 | 25,50 | 26,68 | 25,50 | 26,65 | 3,29% | 126,00 |
| 21.01.2026 | 25,45 | 26,03 | 25,38 | 25,80 | 1,57% | 15,00 |
| 20.01.2026 | 25,45 | 25,73 | 25,18 | 25,40 | -1,17% | 858,00 |
| 19.01.2026 | 26,20 | 26,20 | 25,58 | 25,70 | -1,91% | 63,00 |
| 16.01.2026 | 26,25 | 26,43 | 26,18 | 26,20 | -0,29% | - |
| 15.01.2026 | 26,15 | 26,48 | 26,08 | 26,28 | 0,77% | - |
| 14.01.2026 | 26,25 | 26,58 | 26,08 | 26,08 | -1,60% | 1.551,00 |
| 13.01.2026 | 26,55 | 26,75 | 26,40 | 26,50 | -0,56% | - |
| 12.01.2026 | 26,30 | 26,75 | 26,30 | 26,65 | 0,38% | - |
| 09.01.2026 | 26,45 | 26,68 | 26,28 | 26,55 | 0,38% | 117,00 |
| 08.01.2026 | 26,40 | 26,83 | 26,28 | 26,45 | -0,94% | 17,00 |
| 07.01.2026 | 26,15 | 26,90 | 26,10 | 26,70 | 2,10% | 1.362,00 |
| 06.01.2026 | 25,80 | 26,15 | 25,80 | 26,15 | 0,19% | - |
| 05.01.2026 | 25,65 | 26,28 | 25,65 | 26,10 | 0,58% | - |
| 02.01.2026 | 25,05 | 26,03 | 24,95 | 25,95 | 4,32% | 55,00 |
| 30.12.2025 | 25,05 | 25,28 | 24,65 | 24,88 | -0,50% | - |
| 29.12.2025 | 25,05 | 25,43 | 24,85 | 25,00 | 0,00% | - |
| 23.12.2025 | 24,95 | 25,48 | 24,88 | 25,00 | 0,40% | - |
| 22.12.2025 | 24,05 | 25,03 | 24,05 | 24,90 | 2,47% | 15,00 |
| 19.12.2025 | 23,90 | 24,38 | 23,88 | 24,30 | 1,67% | - |
| 18.12.2025 | 23,70 | 24,00 | 23,70 | 23,90 | -0,21% | - |
| 17.12.2025 | 23,85 | 24,10 | 23,85 | 23,95 | -0,83% | - |
| 16.12.2025 | 23,95 | 24,23 | 23,95 | 24,15 | -0,41% | 280,00 |
| 15.12.2025 | 23,85 | 24,40 | 23,85 | 24,25 | 0,62% | 13,00 |