19,920€
-0,60%
Echtzeit-Aktienkurs Warsaw Stock Exchange
Bid:
Ask:
Aktienkurse zur Warsaw Stock Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 20,04 | 20,08 | 19,68 | 19,93 | -0,57% | 96,00 |
| 18.06.2026 | 20,28 | 20,51 | 19,93 | 20,04 | -1,38% | 183,00 |
| 17.06.2026 | 20,44 | 20,70 | 20,27 | 20,32 | -1,98% | - |
| 16.06.2026 | 20,68 | 20,87 | 20,66 | 20,73 | 0,53% | - |
| 15.06.2026 | 20,41 | 20,87 | 20,41 | 20,62 | 0,73% | 1.153,00 |
| 12.06.2026 | 19,80 | 20,53 | 19,78 | 20,47 | 4,07% | 1.304,00 |
| 11.06.2026 | 19,78 | 19,85 | 19,45 | 19,67 | 0,33% | 750,00 |
| 10.06.2026 | 19,56 | 19,77 | 19,48 | 19,61 | -0,43% | 301,00 |
| 09.06.2026 | 19,44 | 19,81 | 19,35 | 19,69 | 1,21% | 103,00 |
| 08.06.2026 | 19,01 | 19,51 | 19,00 | 19,46 | 0,65% | 325,00 |
| 05.06.2026 | 19,28 | 19,60 | 19,24 | 19,33 | 0,47% | 200,00 |
| 04.06.2026 | 19,24 | 19,24 | 19,23 | 19,24 | -0,44% | - |
| 03.06.2026 | 18,63 | 19,45 | 18,60 | 19,33 | 1,74% | - |
| 02.06.2026 | 19,03 | 19,29 | 18,83 | 19,00 | -0,13% | 2.683,00 |
| 01.06.2026 | 19,28 | 19,38 | 18,98 | 19,02 | -1,35% | 110,00 |
| 29.05.2026 | 19,29 | 19,31 | 19,15 | 19,28 | 0,08% | 1.000,00 |
| 28.05.2026 | 18,95 | 19,30 | 18,77 | 19,27 | 1,47% | 4.111,00 |
| 27.05.2026 | 19,12 | 19,13 | 18,74 | 18,99 | -1,53% | 5.649,00 |
| 26.05.2026 | 19,10 | 19,66 | 19,10 | 19,28 | 0,71% | 2.986,00 |
| 25.05.2026 | 18,88 | 19,17 | 18,80 | 19,15 | 2,74% | 570,00 |
| 22.05.2026 | 18,83 | 18,84 | 18,45 | 18,64 | -0,64% | - |
| 21.05.2026 | 19,04 | 19,05 | 18,69 | 18,76 | 0,03% | - |
| 20.05.2026 | 18,69 | 18,89 | 18,66 | 18,75 | 0,91% | - |
| 19.05.2026 | 18,85 | 18,90 | 18,45 | 18,58 | -1,85% | 1.580,00 |
| 18.05.2026 | 19,09 | 19,09 | 18,82 | 18,93 | -0,66% | 190,00 |
| 15.05.2026 | 19,31 | 19,31 | 18,85 | 19,06 | -1,65% | 154,00 |
| 14.05.2026 | 19,27 | 19,45 | 19,26 | 19,38 | 1,57% | 100,00 |
| 13.05.2026 | 19,23 | 19,36 | 19,03 | 19,08 | -0,55% | - |
| 12.05.2026 | 19,31 | 19,39 | 19,03 | 19,18 | -2,17% | 110,00 |
| 11.05.2026 | 19,53 | 19,67 | 19,51 | 19,61 | -0,05% | - |
| 08.05.2026 | 19,94 | 20,06 | 19,50 | 19,62 | -1,58% | 475,00 |
| 07.05.2026 | 19,88 | 20,20 | 19,84 | 19,93 | 0,23% | 1.135,00 |
| 06.05.2026 | 19,46 | 19,92 | 19,46 | 19,89 | 1,79% | 620,00 |
| 05.05.2026 | 19,00 | 19,69 | 19,00 | 19,54 | 1,80% | 187,00 |
| 04.05.2026 | 17,69 | 19,23 | 17,69 | 19,19 | 8,08% | 164,00 |
| 30.04.2026 | 17,60 | 17,84 | 17,55 | 17,76 | 0,74% | - |
| 29.04.2026 | 17,64 | 17,75 | 17,54 | 17,63 | -0,84% | 50,00 |
| 28.04.2026 | 18,01 | 18,16 | 17,67 | 17,78 | -1,63% | 125,00 |
| 27.04.2026 | 18,26 | 18,32 | 18,05 | 18,07 | -1,69% | 3,00 |
| 24.04.2026 | 18,18 | 18,48 | 18,17 | 18,38 | 0,66% | - |
| 23.04.2026 | 18,18 | 18,43 | 18,05 | 18,26 | 0,33% | 120,00 |
| 22.04.2026 | 18,25 | 18,36 | 18,00 | 18,20 | -1,17% | - |
| 21.04.2026 | 18,86 | 19,01 | 18,33 | 18,42 | -1,34% | - |
| 20.04.2026 | 18,60 | 18,75 | 18,55 | 18,67 | -0,90% | 130,00 |
| 17.04.2026 | 18,59 | 18,87 | 18,51 | 18,84 | 0,67% | 150,00 |
| 16.04.2026 | 18,63 | 18,83 | 18,55 | 18,71 | 0,70% | - |
| 15.04.2026 | 18,66 | 18,86 | 18,55 | 18,58 | -0,35% | 1,00 |
| 14.04.2026 | 18,54 | 18,76 | 18,50 | 18,65 | 1,94% | 180,00 |
| 13.04.2026 | 18,17 | 18,53 | 18,13 | 18,29 | -0,49% | 10,00 |
| 10.04.2026 | 18,10 | 18,42 | 17,94 | 18,38 | 2,28% | - |
| 09.04.2026 | 17,88 | 18,10 | 17,69 | 17,97 | 0,87% | - |
| 08.04.2026 | 17,25 | 18,16 | 17,24 | 17,82 | 3,64% | 55,00 |
| 07.04.2026 | 17,07 | 17,33 | 16,88 | 17,19 | 2,41% | - |
| 02.04.2026 | 16,92 | 16,92 | 16,51 | 16,79 | -0,18% | 90,00 |
| 01.04.2026 | 16,69 | 17,19 | 16,67 | 16,82 | 2,06% | 40,00 |
| 31.03.2026 | 16,13 | 16,58 | 16,13 | 16,48 | 1,82% | 61,00 |
| 30.03.2026 | 16,14 | 16,28 | 15,97 | 16,18 | 0,56% | 1.251,00 |
| 27.03.2026 | 17,27 | 17,31 | 15,80 | 16,09 | -6,91% | 1.743,00 |
| 26.03.2026 | 17,70 | 17,74 | 17,10 | 17,29 | -2,84% | 43,00 |
| 25.03.2026 | 17,66 | 18,36 | 17,61 | 17,79 | 1,37% | 213,00 |
| 24.03.2026 | 18,30 | 18,40 | 17,14 | 17,55 | -4,52% | 54,00 |
| 23.03.2026 | 17,82 | 18,45 | 17,40 | 18,38 | 1,52% | 291,00 |
| 20.03.2026 | 18,14 | 18,51 | 18,10 | 18,11 | 0,86% | 200,00 |
| 19.03.2026 | 18,11 | 18,19 | 17,94 | 17,95 | -2,15% | - |
| 18.03.2026 | 18,55 | 18,77 | 18,31 | 18,35 | -0,33% | 156,00 |
| 17.03.2026 | 17,92 | 18,48 | 17,84 | 18,41 | 2,99% | - |
| 16.03.2026 | 17,87 | 18,00 | 17,73 | 17,87 | -0,89% | - |
| 13.03.2026 | 18,00 | 18,20 | 17,85 | 18,03 | -0,11% | - |
| 12.03.2026 | 18,29 | 18,42 | 17,88 | 18,05 | -2,64% | 243,00 |
| 11.03.2026 | 18,40 | 18,57 | 18,05 | 18,54 | 1,37% | 71,00 |
| 10.03.2026 | 18,13 | 18,67 | 18,04 | 18,29 | 1,19% | - |
| 09.03.2026 | 17,92 | 18,31 | 17,57 | 18,08 | 0,95% | 152,00 |
| 06.03.2026 | 18,38 | 18,45 | 17,84 | 17,91 | -2,43% | 840,00 |
| 05.03.2026 | 18,06 | 18,48 | 17,93 | 18,35 | 1,66% | - |
| 04.03.2026 | 17,95 | 18,34 | 17,78 | 18,05 | -1,26% | 9,00 |
| 03.03.2026 | 18,96 | 18,96 | 18,20 | 18,28 | -3,64% | 1.091,00 |
| 02.03.2026 | 19,05 | 19,17 | 18,77 | 18,97 | -0,47% | 26,00 |
| 27.02.2026 | 19,00 | 19,32 | 18,98 | 19,06 | -0,10% | 45,00 |
| 26.02.2026 | 18,97 | 19,42 | 18,96 | 19,08 | 1,76% | 298,00 |
| 25.02.2026 | 18,47 | 18,81 | 18,46 | 18,75 | 1,46% | 201,00 |
| 24.02.2026 | 18,29 | 18,66 | 18,21 | 18,48 | 0,52% | - |
| 23.02.2026 | 18,34 | 18,55 | 18,22 | 18,39 | 0,14% | 1,00 |
| 20.02.2026 | 18,47 | 18,71 | 18,24 | 18,36 | -1,29% | 160,00 |
| 19.02.2026 | 18,87 | 19,00 | 18,56 | 18,60 | -0,72% | 886,00 |
| 18.02.2026 | 17,48 | 18,86 | 17,46 | 18,74 | 7,67% | 396,00 |
| 17.02.2026 | 17,45 | 17,48 | 17,37 | 17,40 | -0,37% | 1,00 |
| 16.02.2026 | 17,08 | 17,52 | 17,08 | 17,47 | 2,10% | - |
| 13.02.2026 | 17,57 | 17,61 | 17,05 | 17,11 | -2,90% | 41,00 |
| 12.02.2026 | 17,68 | 17,78 | 17,57 | 17,62 | -0,42% | 471,00 |
| 11.02.2026 | 17,46 | 17,76 | 17,45 | 17,69 | 1,55% | 103,00 |
| 10.02.2026 | 17,41 | 17,50 | 17,34 | 17,42 | 1,01% | 492,00 |
| 09.02.2026 | 17,01 | 17,27 | 16,99 | 17,25 | 1,53% | - |
| 06.02.2026 | 17,14 | 17,15 | 16,96 | 16,99 | -1,36% | 100,00 |
| 05.02.2026 | 16,77 | 17,29 | 16,76 | 17,22 | 3,08% | 401,00 |
| 04.02.2026 | 16,69 | 17,22 | 16,55 | 16,71 | -2,28% | 11.967,00 |
| 03.02.2026 | 17,01 | 17,46 | 17,00 | 17,10 | 0,50% | 8.232,00 |
| 02.02.2026 | 16,79 | 17,06 | 16,74 | 17,01 | 1,16% | 246,00 |
| 30.01.2026 | 16,81 | 16,92 | 16,55 | 16,82 | -1,12% | 275,00 |
| 29.01.2026 | 16,75 | 17,03 | 16,69 | 17,01 | 1,34% | 385,00 |
| 28.01.2026 | 16,70 | 16,85 | 16,66 | 16,78 | 0,21% | 307,00 |