1,837€
4,38%
Echtzeit-Aktienkurs Mostostal Siedlce SA
Bid:
Ask:
Aktienkurse zur Mostostal Siedlce SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,11% | - |
| 15.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,66% | - |
| 12.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,88% | - |
| 11.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,33% | - |
| 10.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,56% | - |
| 09.12.2025 | 1,67 | 1,79 | 1,67 | 1,79 | 9,41% | 3.788,00 |
| 08.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 18,04% | 10,00 |
| 05.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,43% | - |
| 04.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
| 03.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,67% | - |
| 02.12.2025 | 1,42 | 1,50 | 1,42 | 1,50 | 6,69% | 2.023,00 |
| 01.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,57% | - |
| 28.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,85% | - |
| 27.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -6,62% | - |
| 26.11.2025 | 1,36 | 1,51 | 1,36 | 1,51 | 14,22% | 100,00 |
| 25.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,15% | - |
| 24.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 21.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,15% | - |
| 20.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,66% | - |
| 19.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,78% | - |
| 18.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -4,12% | - |
| 17.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 14.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -6,72% | - |
| 13.11.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 2,76% | 2,00 |
| 12.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 3,13% | - |
| 11.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 10.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,35% | 400,00 |
| 07.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,11% | - |
| 06.11.2025 | 1,40 | 1,53 | 1,40 | 1,53 | 7,92% | 400,00 |
| 05.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,46% | - |
| 04.11.2025 | 1,41 | 1,48 | 1,41 | 1,48 | 8,82% | 3,00 |
| 03.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,31% | - |
| 31.10.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,88% | - |
| 30.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 8,76% | - |
| 29.10.2025 | 1,42 | 1,42 | 1,26 | 1,26 | -17,80% | 1.000,00 |
| 28.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,66% | - |
| 27.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,27% | - |
| 24.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 23.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,65% | - |
| 22.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,42% | - |
| 21.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,51% | - |
| 20.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,70% | - |
| 17.10.2025 | 1,56 | 1,66 | 1,56 | 1,66 | 4,80% | 5,00 |
| 16.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -6,39% | - |
| 15.10.2025 | 1,54 | 1,69 | 1,54 | 1,69 | -4,09% | 5.882,00 |
| 14.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 5,89% | - |
| 13.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 10.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,77% | - |
| 09.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,67% | - |
| 08.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,00% | - |
| 07.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -5,54% | - |
| 06.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 6,80% | - |
| 03.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,98% | - |
| 02.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,50% | - |
| 01.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,99% | - |
| 30.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 29.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,07% | - |
| 26.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -8,00% | - |
| 25.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 900,00 |
| 24.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,71% | 300,00 |
| 23.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,93% | - |
| 22.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,04% | - |
| 19.09.2025 | 1,60 | 1,71 | 1,60 | 1,71 | 9,77% | 6.689,00 |
| 18.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,77% | - |
| 17.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,99% | - |
| 16.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 12,76% | - |
| 15.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,59% | - |
| 12.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 8,28% | 1.000,00 |
| 11.09.2025 | 1,28 | 1,28 | 1,25 | 1,28 | 0,63% | - |
| 10.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 4,01% | - |
| 08.09.2025 | 1,19 | 1,23 | 1,16 | 1,22 | 6,53% | - |
| 05.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 04.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,73% | - |
| 03.09.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 11,56% | 1.507,00 |
| 02.09.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 3,39% | - |
| 01.09.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,79% | - |
| 29.08.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,59% | - |
| 28.08.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,74% | - |
| 27.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,37% | - |
| 26.08.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,58% | - |
| 25.08.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,34% | - |
| 22.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,77% | - |
| 21.08.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,27% | - |
| 20.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,19% | - |
| 19.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,71% | - |
| 18.08.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,15% | - |
| 15.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,19% | - |
| 14.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -5,77% | - |
| 13.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | - |
| 12.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,55% | - |
| 11.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,55% | - |
| 08.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,49% | - |
| 07.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,28% | - |
| 06.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,31% | - |
| 05.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,95% | - |
| 04.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,38% | - |
| 01.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,41% | - |
| 31.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,32% | - |
| 30.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 29.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,10% | - |