16,270€
4,03%
Echtzeit-Aktienkurs POLENERGIA S.A. ZY 2
Bid:
Ask:
Aktienkurse zur POLENERGIA S.A. ZY 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 16,28 | 16,80 | 16,28 | 16,80 | 7,42% | 3,00 |
| 29.05.2025 | 15,64 | 15,64 | 15,64 | 15,64 | 0,26% | - |
| 28.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,13% | - |
| 27.05.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -1,48% | - |
| 26.05.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 1,38% | - |
| 23.05.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,87% | - |
| 22.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,37% | - |
| 21.05.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -3,95% | - |
| 20.05.2025 | 15,92 | 16,70 | 15,92 | 16,70 | 7,05% | 1,00 |
| 19.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,52% | - |
| 16.05.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -2,58% | - |
| 15.05.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -4,35% | - |
| 14.05.2025 | 15,88 | 17,00 | 15,88 | 17,00 | 5,59% | 7,00 |
| 13.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,16% | - |
| 12.05.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 1,03% | - |
| 09.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,23% | - |
| 08.05.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 2,42% | - |
| 07.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 06.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 05.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -4,21% | - |
| 02.05.2025 | 14,95 | 15,45 | 14,95 | 15,45 | 3,69% | 2,00 |
| 30.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 29.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 28.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 25.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 24.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -4,67% | - |
| 23.04.2025 | 15,45 | 16,05 | 15,45 | 16,05 | 7,36% | 2,00 |
| 22.04.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 2,05% | - |
| 17.04.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -2,01% | - |
| 16.04.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -0,33% | - |
| 15.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,33% | - |
| 14.04.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 1,70% | - |
| 11.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 10.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 09.04.2025 | 14,50 | 14,90 | 14,50 | 14,90 | -2,61% | 76,00 |
| 08.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | - |
| 07.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -6,37% | - |
| 04.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 03.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,94% | - |
| 02.04.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -4,78% | - |
| 01.04.2025 | 15,90 | 16,75 | 15,90 | 16,75 | 3,40% | 33,00 |
| 31.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 28.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,91% | - |
| 27.03.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -2,66% | - |
| 26.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,74% | - |
| 25.03.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -4,91% | - |
| 24.03.2025 | 16,95 | 17,30 | 16,95 | 17,30 | 9,49% | 6,00 |
| 21.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,94% | - |
| 20.03.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -4,78% | - |
| 19.03.2025 | 15,80 | 16,75 | 15,80 | 16,75 | 6,35% | 5,00 |
| 18.03.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,96% | - |
| 17.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 14.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 13.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,96% | - |
| 12.03.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,32% | - |
| 11.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -5,42% | - |
| 10.03.2025 | 15,85 | 16,60 | 15,85 | 16,60 | 5,40% | 7,00 |
| 07.03.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -1,25% | - |
| 06.03.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 1,92% | - |
| 05.03.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -2,49% | - |
| 04.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,94% | - |
| 03.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 28.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 27.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 26.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | - |
| 25.02.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -4,97% | - |
| 24.02.2025 | 16,20 | 17,10 | 16,20 | 17,10 | 6,21% | 5,00 |
| 21.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 4,55% | - |
| 20.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -4,94% | - |
| 19.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 18.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,31% | - |
| 17.02.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,31% | - |
| 14.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 13.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,47% | - |
| 12.02.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,32% | - |
| 11.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,32% | - |
| 10.02.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -4,55% | - |
| 07.02.2025 | 15,55 | 16,50 | 15,55 | 16,50 | 6,45% | 3,00 |
| 06.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 05.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,33% | - |
| 04.02.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 1,66% | - |
| 03.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 31.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,96% | - |
| 30.01.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,97% | - |
| 29.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 28.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -4,85% | - |
| 27.01.2025 | 15,90 | 16,50 | 15,90 | 16,50 | 2,48% | 11,00 |
| 24.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,31% | - |
| 23.01.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 1,57% | - |
| 22.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,32% | - |
| 21.01.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | - |
| 20.01.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,31% | - |
| 17.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,31% | - |
| 16.01.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | - |
| 15.01.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 3,91% | - |
| 14.01.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -4,36% | - |
| 13.01.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,31% | - |
| 10.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 09.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 08.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |