3,358€
0,39%
Echtzeit-Aktienkurs ORANGE POLSKA SA A ZY 3
Bid:
Ask:
Aktienkurse zur ORANGE POLSKA SA A ZY 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,47 | 3,68 | 3,46 | 3,68 | 6,18% | 1.199,00 |
| 04.05.2026 | 3,50 | 3,55 | 3,45 | 3,46 | -0,69% | 1.595,00 |
| 30.04.2026 | 3,34 | 3,49 | 3,33 | 3,49 | 4,03% | 62.307,00 |
| 29.04.2026 | 3,34 | 3,39 | 3,33 | 3,35 | 0,66% | 476,00 |
| 28.04.2026 | 3,35 | 3,38 | 3,31 | 3,33 | -0,72% | 1.222,00 |
| 27.04.2026 | 3,40 | 3,41 | 3,34 | 3,36 | -1,61% | - |
| 24.04.2026 | 3,34 | 3,42 | 3,33 | 3,41 | 2,13% | 3.150,00 |
| 23.04.2026 | 3,38 | 3,42 | 3,31 | 3,34 | -1,62% | 56.485,00 |
| 22.04.2026 | 3,35 | 3,41 | 3,35 | 3,39 | 2,17% | - |
| 21.04.2026 | 3,37 | 3,38 | 3,32 | 3,32 | -1,31% | 238,00 |
| 20.04.2026 | 3,31 | 3,38 | 3,31 | 3,37 | 0,66% | 487,00 |
| 17.04.2026 | 3,24 | 3,36 | 3,24 | 3,34 | 3,24% | 285,00 |
| 16.04.2026 | 3,37 | 3,37 | 3,23 | 3,24 | -3,49% | 271.000,00 |
| 15.04.2026 | 3,37 | 3,40 | 3,35 | 3,36 | -0,62% | 600,00 |
| 14.04.2026 | 3,37 | 3,40 | 3,32 | 3,38 | 0,33% | 752,00 |
| 13.04.2026 | 3,32 | 3,44 | 3,32 | 3,37 | 0,57% | 137,00 |
| 10.04.2026 | 3,43 | 3,43 | 3,34 | 3,35 | -2,48% | 2.077,00 |
| 09.04.2026 | 3,21 | 3,44 | 3,20 | 3,43 | 6,75% | 14.403,00 |
| 08.04.2026 | 3,40 | 3,40 | 3,15 | 3,22 | -2,46% | 110.000,00 |
| 07.04.2026 | 3,28 | 3,32 | 3,24 | 3,30 | 0,55% | 65.238,00 |
| 02.04.2026 | 3,22 | 3,28 | 3,17 | 3,28 | 1,74% | 5.355,00 |
| 01.04.2026 | 3,31 | 3,35 | 3,19 | 3,22 | -2,63% | 1.008,00 |
| 31.03.2026 | 3,30 | 3,33 | 3,27 | 3,31 | 0,46% | 87,00 |
| 30.03.2026 | 3,22 | 3,32 | 3,20 | 3,29 | 2,33% | 840,00 |
| 27.03.2026 | 3,16 | 3,23 | 3,12 | 3,22 | 1,96% | 7.830,00 |
| 26.03.2026 | 3,15 | 3,17 | 3,12 | 3,16 | 0,13% | - |
| 25.03.2026 | 3,14 | 3,19 | 3,11 | 3,15 | 0,35% | 17.200,00 |
| 24.03.2026 | 3,07 | 3,19 | 3,04 | 3,14 | 2,48% | - |
| 23.03.2026 | 3,05 | 3,09 | 2,97 | 3,07 | 0,49% | 23.934,00 |
| 20.03.2026 | 3,12 | 3,14 | 3,05 | 3,05 | -2,12% | - |
| 19.03.2026 | 3,14 | 3,14 | 3,08 | 3,12 | -0,45% | 10.011,00 |
| 18.03.2026 | 3,10 | 3,16 | 3,10 | 3,13 | 1,29% | 9.850,00 |
| 17.03.2026 | 3,01 | 3,11 | 3,01 | 3,09 | 2,66% | 341,00 |
| 16.03.2026 | 3,02 | 3,06 | 3,01 | 3,01 | -0,10% | 697,00 |
| 13.03.2026 | 3,01 | 3,05 | 2,97 | 3,01 | 0,33% | - |
| 12.03.2026 | 3,10 | 3,10 | 2,99 | 3,00 | -3,13% | 23.000,00 |
| 11.03.2026 | 3,19 | 3,21 | 3,09 | 3,10 | -2,64% | 3.150,00 |
| 10.03.2026 | 3,22 | 3,28 | 3,18 | 3,19 | -0,96% | - |
| 09.03.2026 | 3,18 | 3,22 | 3,07 | 3,22 | 0,53% | 2.610,00 |
| 06.03.2026 | 3,28 | 3,30 | 3,19 | 3,20 | -2,26% | 1.882,00 |
| 05.03.2026 | 3,13 | 3,28 | 3,11 | 3,27 | 4,20% | 1.620,00 |
| 04.03.2026 | 3,17 | 3,19 | 3,08 | 3,14 | -0,82% | 17,00 |
| 03.03.2026 | 3,24 | 3,24 | 3,12 | 3,17 | -2,31% | 6.117,00 |
| 02.03.2026 | 3,32 | 3,32 | 3,21 | 3,24 | -2,47% | 4.263,00 |
| 27.02.2026 | 3,31 | 3,34 | 3,27 | 3,32 | 0,42% | 1.590,00 |
| 26.02.2026 | 3,24 | 3,41 | 3,24 | 3,31 | 2,26% | 72.299,00 |
| 25.02.2026 | 3,21 | 3,25 | 3,15 | 3,24 | 0,94% | - |
| 24.02.2026 | 3,17 | 3,21 | 3,15 | 3,21 | 1,10% | 13.731,00 |
| 23.02.2026 | 3,13 | 3,21 | 3,13 | 3,17 | 1,50% | 1.685,00 |
| 20.02.2026 | 3,16 | 3,20 | 3,11 | 3,13 | -0,95% | 18.590,00 |
| 19.02.2026 | 3,09 | 3,16 | 3,07 | 3,16 | 2,20% | 2.127,00 |
| 18.02.2026 | 2,91 | 3,09 | 2,90 | 3,09 | 6,23% | 6.653,00 |
| 17.02.2026 | 2,93 | 2,98 | 2,90 | 2,91 | -0,79% | 4.563,00 |
| 16.02.2026 | 2,88 | 2,95 | 2,88 | 2,93 | 1,74% | 42,00 |
| 13.02.2026 | 2,92 | 2,94 | 2,87 | 2,88 | -1,47% | 783,00 |
| 12.02.2026 | 2,83 | 2,94 | 2,81 | 2,92 | 3,40% | 4.269,00 |
| 11.02.2026 | 2,82 | 2,84 | 2,79 | 2,83 | 0,39% | 560,00 |
| 10.02.2026 | 2,82 | 2,85 | 2,81 | 2,82 | -0,25% | 3.292,00 |
| 09.02.2026 | 2,78 | 2,82 | 2,78 | 2,82 | 1,40% | 5.245,00 |
| 06.02.2026 | 2,75 | 2,82 | 2,71 | 2,78 | 1,42% | 2.324,00 |
| 05.02.2026 | 2,75 | 2,76 | 2,71 | 2,74 | 0,00% | 630,00 |
| 04.02.2026 | 2,70 | 2,78 | 2,69 | 2,74 | 1,86% | 4.060,00 |
| 03.02.2026 | 2,74 | 2,75 | 2,69 | 2,69 | -1,64% | 7.725,00 |
| 02.02.2026 | 2,73 | 2,76 | 2,72 | 2,74 | 0,29% | 966,00 |
| 30.01.2026 | 2,72 | 2,76 | 2,67 | 2,73 | 1,30% | 1.048,00 |
| 29.01.2026 | 2,69 | 2,74 | 2,68 | 2,70 | 0,37% | 36,00 |
| 28.01.2026 | 2,66 | 2,70 | 2,65 | 2,69 | 0,94% | - |
| 27.01.2026 | 2,66 | 2,70 | 2,64 | 2,66 | 0,11% | - |
| 26.01.2026 | 2,62 | 2,68 | 2,59 | 2,66 | 1,41% | 8.400,00 |
| 23.01.2026 | 2,66 | 2,67 | 2,62 | 2,62 | -1,39% | - |
| 22.01.2026 | 2,56 | 2,67 | 2,56 | 2,66 | 3,63% | - |
| 21.01.2026 | 2,60 | 2,60 | 2,54 | 2,57 | -1,23% | 9.021,00 |
| 20.01.2026 | 2,50 | 2,60 | 2,45 | 2,60 | 4,00% | 32,00 |
| 19.01.2026 | 2,48 | 2,51 | 2,44 | 2,50 | 0,44% | - |
| 16.01.2026 | 2,50 | 2,53 | 2,47 | 2,49 | -0,68% | 11.595,00 |
| 15.01.2026 | 2,47 | 2,51 | 2,45 | 2,50 | 1,38% | 144,00 |
| 14.01.2026 | 2,46 | 2,49 | 2,43 | 2,47 | 0,57% | 660,00 |
| 13.01.2026 | 2,45 | 2,48 | 2,43 | 2,46 | 0,41% | 6.020,00 |
| 12.01.2026 | 2,48 | 2,49 | 2,44 | 2,45 | -1,53% | 27.500,00 |
| 09.01.2026 | 2,42 | 2,49 | 2,42 | 2,48 | 2,82% | - |
| 08.01.2026 | 2,48 | 2,48 | 2,40 | 2,42 | -2,46% | - |
| 07.01.2026 | 2,39 | 2,48 | 2,38 | 2,48 | 3,73% | 3.172,00 |
| 06.01.2026 | 2,39 | 2,39 | 2,38 | 2,39 | 0,13% | 8.893,00 |
| 05.01.2026 | 2,44 | 2,46 | 2,38 | 2,38 | -2,21% | 28.877,00 |
| 02.01.2026 | 2,42 | 2,46 | 2,40 | 2,44 | 1,67% | 70,00 |
| 30.12.2025 | 2,36 | 2,40 | 2,35 | 2,40 | 1,87% | 2.051,00 |
| 29.12.2025 | 2,35 | 2,37 | 2,35 | 2,35 | 0,47% | - |
| 23.12.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -1,60% | 14.329,00 |
| 22.12.2025 | 2,29 | 2,39 | 2,29 | 2,38 | 4,16% | 90,00 |
| 19.12.2025 | 2,30 | 2,32 | 2,27 | 2,29 | -0,65% | 2.300,00 |
| 18.12.2025 | 2,28 | 2,30 | 2,26 | 2,30 | 0,97% | - |
| 17.12.2025 | 2,28 | 2,30 | 2,27 | 2,28 | -0,18% | 550,00 |
| 16.12.2025 | 2,39 | 2,39 | 2,27 | 2,28 | -4,40% | 6.519,00 |
| 15.12.2025 | 2,37 | 2,40 | 2,33 | 2,39 | 0,89% | 15.458,00 |
| 12.12.2025 | 2,36 | 2,37 | 2,33 | 2,37 | 0,38% | - |
| 11.12.2025 | 2,31 | 2,36 | 2,30 | 2,36 | 1,86% | 3.600,00 |
| 10.12.2025 | 2,33 | 2,33 | 2,27 | 2,32 | -0,39% | 920,00 |
| 09.12.2025 | 2,27 | 2,32 | 2,27 | 2,32 | 2,56% | 200,00 |
| 08.12.2025 | 2,28 | 2,28 | 2,25 | 2,27 | -0,40% | 112,00 |
| 05.12.2025 | 2,26 | 2,31 | 2,26 | 2,28 | -1,17% | 65,00 |