52,950€
-0,84%
Echtzeit-Aktienkurs PLAYWAY S.A. ZY-,10
Bid:
Ask:
Aktienkurse zur PLAYWAY S.A. ZY-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 53,40 | 54,00 | 52,85 | 52,90 | -0,94% | - |
| 23.09.2026 | 52,30 | 53,40 | 52,25 | 53,40 | 0,38% | 96,00 |
| 22.09.2026 | 52,60 | 53,75 | 52,50 | 53,20 | 1,24% | - |
| 21.09.2026 | 52,10 | 52,75 | 52,10 | 52,55 | 0,96% | - |
| 18.09.2026 | 51,50 | 53,20 | 51,50 | 52,05 | -1,14% | - |
| 17.09.2026 | 52,80 | 52,90 | 52,15 | 52,65 | -0,19% | 400,00 |
| 16.09.2026 | 51,50 | 52,90 | 51,50 | 52,75 | 0,48% | 889,00 |
| 15.09.2026 | 52,70 | 53,00 | 52,35 | 52,50 | -0,19% | - |
| 14.09.2026 | 54,90 | 54,90 | 52,50 | 52,60 | -2,32% | - |
| 11.09.2026 | 55,20 | 55,20 | 53,00 | 53,85 | -0,37% | - |
| 10.09.2026 | 55,40 | 55,40 | 54,00 | 54,05 | -0,18% | - |
| 09.09.2026 | 55,00 | 55,30 | 54,10 | 54,15 | -1,28% | - |
| 08.09.2026 | 55,40 | 55,45 | 54,85 | 54,85 | -0,90% | - |
| 07.09.2026 | 55,30 | 55,50 | 54,75 | 55,35 | 0,00% | 374,00 |
| 04.09.2026 | 54,90 | 55,80 | 54,70 | 55,35 | 1,10% | - |
| 03.09.2026 | 55,70 | 55,80 | 54,65 | 54,75 | -1,53% | - |
| 02.09.2026 | 55,60 | 55,95 | 55,10 | 55,60 | -0,09% | - |
| 01.09.2026 | 58,20 | 58,20 | 55,35 | 55,65 | -2,62% | 84,00 |
| 31.08.2026 | 56,30 | 57,45 | 55,90 | 57,15 | 1,78% | 15,00 |
| 28.08.2026 | 56,30 | 57,00 | 56,10 | 56,15 | 0,00% | 371,00 |
| 27.08.2026 | 57,90 | 57,90 | 56,15 | 56,15 | -1,14% | 28,00 |
| 26.08.2026 | 55,80 | 57,10 | 55,80 | 56,80 | -0,35% | - |
| 25.08.2026 | 58,00 | 58,00 | 56,35 | 57,00 | -0,35% | 66,00 |
| 24.08.2026 | 58,00 | 58,00 | 56,95 | 57,20 | -0,09% | - |
| 21.08.2026 | 58,00 | 58,00 | 57,20 | 57,25 | -0,52% | - |
| 20.08.2026 | 57,50 | 57,65 | 57,45 | 57,55 | 0,88% | - |
| 19.08.2026 | 58,00 | 58,00 | 56,60 | 57,05 | 0,53% | - |
| 05.05.2026 | 57,50 | 57,60 | 56,60 | 56,75 | -1,22% | 60,00 |
| 04.05.2026 | 57,40 | 58,10 | 56,50 | 57,45 | 0,44% | 102,00 |
| 30.04.2026 | 57,20 | 57,45 | 56,25 | 57,20 | -0,09% | 375,00 |
| 29.04.2026 | 56,00 | 57,50 | 56,00 | 57,25 | -0,26% | 1.710,00 |
| 28.04.2026 | 57,60 | 57,70 | 57,30 | 57,40 | -0,43% | 16,00 |
| 27.04.2026 | 58,00 | 58,15 | 57,40 | 57,65 | -0,52% | 512,00 |
| 24.04.2026 | 59,30 | 59,40 | 57,90 | 57,95 | -2,19% | - |
| 23.04.2026 | 59,80 | 60,10 | 58,85 | 59,25 | -0,84% | - |
| 22.04.2026 | 59,40 | 59,75 | 58,40 | 59,75 | 0,84% | - |
| 21.04.2026 | 60,00 | 60,60 | 58,70 | 59,25 | -1,17% | - |
| 20.04.2026 | 60,80 | 61,20 | 59,20 | 59,95 | -1,48% | - |
| 17.04.2026 | 59,90 | 60,90 | 59,80 | 60,85 | 1,67% | - |
| 16.04.2026 | 60,60 | 60,60 | 59,30 | 59,85 | -1,16% | 86,00 |
| 15.04.2026 | 57,00 | 60,55 | 57,00 | 60,55 | 3,50% | 30,00 |
| 14.04.2026 | 58,10 | 58,50 | 57,65 | 58,50 | 0,78% | 14,00 |
| 13.04.2026 | 57,75 | 58,25 | 57,30 | 58,05 | 0,69% | - |
| 10.04.2026 | 59,30 | 59,40 | 57,40 | 57,65 | -1,11% | 125,00 |
| 09.04.2026 | 58,60 | 59,80 | 58,15 | 58,30 | -0,68% | - |
| 08.04.2026 | 57,25 | 58,95 | 57,15 | 58,70 | 3,16% | 200,00 |
| 07.04.2026 | 57,60 | 58,80 | 56,70 | 56,90 | -0,96% | 212,00 |
| 02.04.2026 | 57,70 | 58,25 | 57,35 | 57,45 | -0,52% | - |
| 01.04.2026 | 57,40 | 58,20 | 57,40 | 57,75 | 0,70% | - |
| 31.03.2026 | 56,80 | 58,25 | 56,80 | 57,35 | 1,15% | 84,00 |
| 30.03.2026 | 56,90 | 57,20 | 55,85 | 56,70 | -0,09% | 36,00 |
| 27.03.2026 | 57,00 | 57,10 | 55,85 | 56,75 | -0,35% | 1.217,00 |
| 26.03.2026 | 56,50 | 57,05 | 56,10 | 56,95 | 0,71% | 892,00 |
| 25.03.2026 | 56,70 | 57,25 | 56,50 | 56,55 | -0,26% | 35,00 |
| 24.03.2026 | 57,90 | 58,30 | 56,50 | 56,70 | -2,16% | - |
| 23.03.2026 | 58,15 | 58,35 | 55,75 | 57,95 | -0,34% | 18,00 |
| 20.03.2026 | 57,70 | 58,50 | 57,25 | 58,15 | 0,87% | - |
| 19.03.2026 | 58,90 | 58,90 | 57,00 | 57,65 | -1,87% | - |
| 18.03.2026 | 58,50 | 59,20 | 58,40 | 58,75 | 0,69% | 18,00 |
| 17.03.2026 | 58,20 | 58,60 | 57,50 | 58,35 | 0,17% | - |
| 16.03.2026 | 57,80 | 58,35 | 56,90 | 58,25 | 1,04% | 216,00 |
| 13.03.2026 | 57,00 | 57,75 | 57,00 | 57,65 | 0,96% | - |
| 12.03.2026 | 58,10 | 58,60 | 56,80 | 57,10 | -1,81% | - |
| 11.03.2026 | 58,50 | 58,95 | 57,90 | 58,15 | -0,51% | - |
| 10.03.2026 | 58,80 | 59,40 | 58,45 | 58,45 | -0,34% | 1.450,00 |
| 09.03.2026 | 57,65 | 58,75 | 56,75 | 58,65 | 1,38% | 405,00 |
| 06.03.2026 | 58,40 | 59,60 | 57,15 | 57,85 | -0,60% | 205,00 |
| 05.03.2026 | 57,30 | 58,30 | 57,15 | 58,20 | 1,48% | - |
| 04.03.2026 | 56,60 | 57,85 | 56,20 | 57,35 | 1,50% | 104,00 |
| 03.03.2026 | 58,30 | 58,75 | 56,25 | 56,50 | -3,17% | 130,00 |
| 02.03.2026 | 59,00 | 59,00 | 57,90 | 58,35 | -1,19% | 115,00 |
| 27.02.2026 | 59,10 | 59,95 | 59,00 | 59,05 | 0,08% | 28,00 |
| 26.02.2026 | 59,10 | 59,15 | 58,70 | 59,00 | 0,00% | 416,00 |
| 25.02.2026 | 57,20 | 59,15 | 57,20 | 59,00 | 0,68% | 140,00 |
| 24.02.2026 | 59,30 | 59,70 | 58,30 | 58,60 | -1,01% | 60,00 |
| 23.02.2026 | 58,70 | 59,40 | 58,70 | 59,20 | 0,94% | 135,00 |
| 20.02.2026 | 58,80 | 58,85 | 58,50 | 58,65 | -0,34% | 410,00 |
| 19.02.2026 | 59,10 | 59,35 | 58,75 | 58,85 | -0,34% | 1.260,00 |
| 18.02.2026 | 59,10 | 59,45 | 58,65 | 59,05 | 0,00% | 23,00 |
| 17.02.2026 | 59,20 | 59,80 | 58,90 | 59,05 | -0,34% | - |
| 16.02.2026 | 60,20 | 60,35 | 59,10 | 59,25 | -1,41% | 132,00 |
| 13.02.2026 | 61,40 | 61,50 | 60,05 | 60,10 | -2,20% | - |
| 12.02.2026 | 62,10 | 62,30 | 61,00 | 61,45 | -0,97% | 409,00 |
| 11.02.2026 | 60,80 | 64,70 | 60,80 | 62,05 | 2,31% | 36,00 |
| 10.02.2026 | 61,30 | 61,65 | 59,80 | 60,65 | -0,98% | - |
| 09.02.2026 | 60,50 | 61,55 | 60,50 | 61,25 | 1,24% | 6.225,00 |
| 06.02.2026 | 61,00 | 61,20 | 59,45 | 60,50 | -0,74% | 325,00 |
| 05.02.2026 | 62,60 | 62,95 | 60,85 | 60,95 | -2,56% | 1.246,00 |
| 04.02.2026 | 62,40 | 63,00 | 62,25 | 62,55 | 0,32% | 40,00 |
| 03.02.2026 | 63,40 | 64,15 | 62,15 | 62,35 | -1,42% | 188,00 |
| 02.02.2026 | 65,95 | 66,00 | 62,90 | 63,25 | -4,09% | 750,00 |
| 30.01.2026 | 66,70 | 66,90 | 65,85 | 65,95 | -1,27% | - |
| 29.01.2026 | 66,80 | 67,40 | 66,30 | 66,80 | 0,07% | 143,00 |
| 28.01.2026 | 66,40 | 66,75 | 66,20 | 66,75 | 0,60% | - |
| 27.01.2026 | 66,70 | 67,30 | 66,15 | 66,35 | -0,52% | - |
| 26.01.2026 | 66,90 | 67,40 | 65,95 | 66,70 | -0,22% | 200,00 |
| 23.01.2026 | 66,80 | 67,40 | 66,50 | 66,85 | 0,00% | - |
| 22.01.2026 | 65,50 | 66,95 | 65,50 | 66,85 | 2,22% | - |
| 21.01.2026 | 64,70 | 66,00 | 64,50 | 65,40 | 1,16% | 11.629,00 |
| 20.01.2026 | 65,10 | 66,30 | 64,20 | 64,65 | -0,61% | - |