14,990€
-0,62%
Echtzeit-Aktienkurs POWSZECHNY ZAKLAD UBEZP.
Bid:
Ask:
Aktienkurse zur POWSZECHNY ZAKLAD UBEZP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,82 | 15,00 | 14,79 | 14,98 | 1,24% | 4.916,00 |
| 04.05.2026 | 15,06 | 15,22 | 14,74 | 14,80 | -1,33% | 4.588,00 |
| 30.04.2026 | 14,88 | 15,03 | 14,78 | 15,00 | 0,18% | 3.697,00 |
| 29.04.2026 | 15,19 | 15,24 | 14,93 | 14,97 | -1,12% | 2.517,00 |
| 28.04.2026 | 15,10 | 15,35 | 15,09 | 15,14 | 0,14% | 1.710,00 |
| 27.04.2026 | 15,28 | 15,63 | 15,09 | 15,12 | -1,38% | 883,00 |
| 24.04.2026 | 15,29 | 15,37 | 15,13 | 15,33 | 0,48% | 4.148,00 |
| 23.04.2026 | 15,65 | 15,72 | 15,11 | 15,26 | -4,21% | 11.114,00 |
| 22.04.2026 | 16,16 | 16,17 | 15,71 | 15,93 | -0,56% | 3.091,00 |
| 21.04.2026 | 16,31 | 16,39 | 16,00 | 16,02 | -1,78% | 12.623,00 |
| 20.04.2026 | 16,21 | 16,38 | 16,17 | 16,31 | -0,23% | 9.599,00 |
| 17.04.2026 | 15,98 | 16,48 | 15,90 | 16,35 | 2,43% | 3.848,00 |
| 16.04.2026 | 16,22 | 16,42 | 15,88 | 15,96 | -1,26% | 3.874,00 |
| 15.04.2026 | 16,12 | 16,22 | 15,99 | 16,16 | 0,30% | 6.538,00 |
| 14.04.2026 | 15,97 | 16,20 | 15,90 | 16,12 | 0,81% | 5.224,00 |
| 13.04.2026 | 15,78 | 15,99 | 15,76 | 15,99 | 0,41% | 3.375,00 |
| 10.04.2026 | 15,81 | 16,00 | 15,70 | 15,92 | 0,71% | 3.320,00 |
| 09.04.2026 | 15,64 | 15,86 | 15,51 | 15,81 | 0,64% | 1.980,00 |
| 08.04.2026 | 15,90 | 16,02 | 15,32 | 15,71 | 2,05% | 9.066,00 |
| 07.04.2026 | 15,39 | 15,54 | 15,17 | 15,39 | -0,03% | 5.203,00 |
| 02.04.2026 | 15,20 | 15,40 | 14,97 | 15,40 | 1,10% | 1.795,00 |
| 01.04.2026 | 15,03 | 15,34 | 15,02 | 15,23 | 1,33% | 4.990,00 |
| 31.03.2026 | 14,77 | 15,22 | 14,76 | 15,03 | 3,33% | 2.562,00 |
| 30.03.2026 | 14,82 | 14,94 | 14,46 | 14,55 | -1,79% | 7.580,00 |
| 27.03.2026 | 14,78 | 14,84 | 14,62 | 14,81 | 0,11% | 43.205,00 |
| 26.03.2026 | 14,88 | 14,88 | 14,60 | 14,79 | -0,65% | 3.664,00 |
| 25.03.2026 | 14,61 | 14,98 | 14,60 | 14,89 | 1,85% | 4.634,00 |
| 24.03.2026 | 14,92 | 14,92 | 14,44 | 14,62 | -2,00% | 2.766,00 |
| 23.03.2026 | 14,62 | 15,03 | 14,20 | 14,92 | 1,90% | 6.746,00 |
| 20.03.2026 | 14,90 | 15,09 | 14,55 | 14,64 | -2,56% | 7.205,00 |
| 19.03.2026 | 15,19 | 15,20 | 14,87 | 15,03 | -1,07% | 9.368,00 |
| 18.03.2026 | 15,21 | 15,58 | 15,18 | 15,19 | 0,00% | 8.023,00 |
| 17.03.2026 | 14,76 | 15,29 | 14,76 | 15,19 | 2,70% | 2.554,00 |
| 16.03.2026 | 14,68 | 14,85 | 14,63 | 14,79 | 0,98% | 5.537,00 |
| 13.03.2026 | 14,42 | 14,81 | 14,24 | 14,65 | 1,82% | 20.180,00 |
| 12.03.2026 | 14,88 | 14,98 | 14,38 | 14,38 | -3,44% | 15.092,00 |
| 11.03.2026 | 15,20 | 15,21 | 14,77 | 14,90 | -1,94% | 1.296,00 |
| 10.03.2026 | 15,05 | 15,53 | 15,05 | 15,19 | 0,84% | 10.229,00 |
| 09.03.2026 | 15,15 | 15,18 | 14,64 | 15,06 | -1,21% | 2.772,00 |
| 06.03.2026 | 15,49 | 15,56 | 15,08 | 15,25 | -1,43% | 2.886,00 |
| 05.03.2026 | 15,54 | 15,68 | 15,41 | 15,47 | -0,66% | 1.598,00 |
| 04.03.2026 | 14,98 | 15,64 | 14,98 | 15,57 | 3,90% | 15.288,00 |
| 03.03.2026 | 15,55 | 15,56 | 14,85 | 14,99 | -3,78% | 7.300,00 |
| 02.03.2026 | 15,88 | 15,88 | 15,48 | 15,57 | -2,12% | 4.653,00 |
| 27.02.2026 | 15,96 | 16,16 | 15,86 | 15,91 | -0,59% | 5.604,00 |
| 26.02.2026 | 16,52 | 16,52 | 15,68 | 16,01 | -3,09% | 10.155,00 |
| 25.02.2026 | 16,26 | 16,53 | 16,26 | 16,52 | 1,52% | 2.431,00 |
| 24.02.2026 | 16,53 | 16,58 | 16,06 | 16,27 | -1,59% | 5.175,00 |
| 23.02.2026 | 16,35 | 16,61 | 16,34 | 16,53 | 1,05% | 7.107,00 |
| 20.02.2026 | 16,31 | 16,51 | 16,27 | 16,36 | 0,23% | 13.773,00 |
| 19.02.2026 | 16,29 | 16,58 | 16,20 | 16,32 | 0,17% | 7.605,00 |
| 18.02.2026 | 16,24 | 16,38 | 16,23 | 16,29 | -0,35% | 20.170,00 |
| 17.02.2026 | 16,29 | 16,35 | 16,14 | 16,35 | -0,34% | 7.272,00 |
| 16.02.2026 | 16,21 | 16,41 | 16,21 | 16,41 | -0,30% | 29.834,00 |
| 13.02.2026 | 16,39 | 16,52 | 16,13 | 16,46 | 0,37% | 4.004,00 |
| 12.02.2026 | 16,56 | 16,69 | 16,37 | 16,40 | -1,12% | 13.773,00 |
| 11.02.2026 | 16,77 | 16,79 | 16,47 | 16,58 | -1,07% | 3.421,00 |
| 10.02.2026 | 16,95 | 16,95 | 16,76 | 16,76 | -1,18% | 1.383,00 |
| 09.02.2026 | 16,91 | 17,07 | 16,83 | 16,96 | 0,36% | 4.005,00 |
| 06.02.2026 | 16,71 | 17,00 | 16,70 | 16,90 | 1,23% | 5.715,00 |
| 05.02.2026 | 17,00 | 17,02 | 16,67 | 16,70 | -2,62% | 5.732,00 |
| 04.02.2026 | 17,02 | 17,20 | 16,90 | 17,15 | 0,70% | 4.679,00 |
| 03.02.2026 | 16,69 | 17,06 | 16,66 | 17,03 | 2,16% | 8.977,00 |
| 02.02.2026 | 16,82 | 16,94 | 16,42 | 16,67 | 0,18% | 4.071,00 |
| 30.01.2026 | 16,42 | 16,76 | 16,39 | 16,64 | 1,16% | 5.375,00 |
| 29.01.2026 | 16,51 | 16,70 | 16,40 | 16,45 | -0,39% | 11.931,00 |
| 28.01.2026 | 16,66 | 16,88 | 16,50 | 16,51 | -0,87% | 4.333,00 |
| 27.01.2026 | 16,26 | 16,80 | 16,25 | 16,66 | 1,22% | 3.363,00 |
| 26.01.2026 | 16,45 | 16,56 | 16,17 | 16,46 | 0,58% | 11.263,00 |
| 23.01.2026 | 16,67 | 16,69 | 16,36 | 16,36 | -1,92% | 4.868,00 |
| 22.01.2026 | 16,37 | 18,12 | 16,36 | 16,68 | 1,89% | 3.975,00 |
| 21.01.2026 | 16,44 | 16,54 | 16,14 | 16,37 | -0,46% | 14.418,00 |
| 20.01.2026 | 16,55 | 16,56 | 16,25 | 16,45 | -0,66% | 17.995,00 |
| 19.01.2026 | 16,51 | 16,58 | 16,34 | 16,56 | 0,15% | 7.908,00 |
| 16.01.2026 | 16,92 | 18,39 | 16,42 | 16,53 | -1,20% | 4.041,00 |
| 15.01.2026 | 16,64 | 16,75 | 16,36 | 16,73 | 0,97% | 6.917,00 |
| 14.01.2026 | 16,38 | 16,73 | 15,99 | 16,57 | 0,27% | 55.318,00 |
| 13.01.2026 | 16,46 | 16,57 | 16,22 | 16,53 | 0,33% | 4.488,00 |
| 12.01.2026 | 16,82 | 16,92 | 16,38 | 16,47 | -0,96% | 12.065,00 |
| 09.01.2026 | 16,84 | 16,96 | 16,56 | 16,63 | -1,28% | 786,00 |
| 08.01.2026 | 16,98 | 16,99 | 16,74 | 16,85 | -0,82% | 1.707,00 |
| 07.01.2026 | 16,09 | 17,13 | 16,09 | 16,99 | 4,88% | 6.780,00 |
| 06.01.2026 | 16,08 | 16,30 | 16,08 | 16,20 | 0,72% | 4.406,00 |
| 05.01.2026 | 16,33 | 16,40 | 16,08 | 16,08 | -1,56% | 9.351,00 |
| 02.01.2026 | 15,81 | 16,34 | 15,81 | 16,34 | 3,56% | 1.282,00 |
| 30.12.2025 | 15,59 | 15,89 | 15,58 | 15,77 | 1,17% | 1.287,00 |
| 29.12.2025 | 16,02 | 16,02 | 15,56 | 15,59 | -2,47% | 3.551,00 |
| 23.12.2025 | 16,07 | 16,27 | 15,93 | 15,99 | -0,56% | 3.495,00 |
| 22.12.2025 | 16,20 | 16,22 | 16,00 | 16,08 | 0,75% | 6.336,00 |
| 19.12.2025 | 15,85 | 16,21 | 15,84 | 15,96 | -0,96% | 1.352,00 |
| 18.12.2025 | 16,07 | 16,12 | 15,74 | 16,11 | 1,61% | 1.771,00 |
| 17.12.2025 | 15,84 | 15,90 | 15,78 | 15,86 | 0,03% | 753,00 |
| 16.12.2025 | 15,84 | 15,86 | 15,69 | 15,85 | 0,22% | 3.237,00 |
| 15.12.2025 | 15,53 | 15,86 | 15,46 | 15,82 | 1,87% | 7.939,00 |
| 12.12.2025 | 15,41 | 15,59 | 15,41 | 15,53 | 0,75% | 2.354,00 |
| 11.12.2025 | 15,24 | 15,47 | 15,14 | 15,41 | 0,95% | 44.626,00 |
| 10.12.2025 | 15,12 | 15,28 | 14,97 | 15,27 | 0,99% | 7.022,00 |
| 09.12.2025 | 14,83 | 15,12 | 14,79 | 15,12 | 1,92% | 5.333,00 |
| 08.12.2025 | 14,85 | 14,99 | 14,81 | 14,83 | -0,17% | 2.188,00 |
| 05.12.2025 | 14,96 | 14,97 | 14,80 | 14,86 | -0,74% | 1.500,00 |