13,105€
Echtzeit-Aktienkurs Warsaw Stock Exchange
Bid:
Ask:
Aktienkurse zur Warsaw Stock Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 13,11 | 13,11 | 13,10 | 13,10 | -0,08% | - |
| 22.09.2025 | 13,01 | 13,39 | 12,95 | 13,11 | 0,85% | 300,00 |
| 19.09.2025 | 13,01 | 13,05 | 12,94 | 13,00 | -0,15% | 1.000,00 |
| 18.09.2025 | 12,95 | 13,17 | 12,83 | 13,02 | 0,39% | 787,00 |
| 17.09.2025 | 13,27 | 13,28 | 12,80 | 12,97 | -2,45% | 3.121,00 |
| 16.09.2025 | 13,42 | 13,42 | 13,15 | 13,29 | -0,60% | 1.327,00 |
| 15.09.2025 | 13,48 | 13,49 | 13,31 | 13,37 | -0,74% | 425,00 |
| 12.09.2025 | 13,51 | 13,53 | 13,36 | 13,47 | 0,86% | 73,00 |
| 11.09.2025 | 13,64 | 13,65 | 13,35 | 13,36 | -0,37% | 30,00 |
| 10.09.2025 | 15,06 | 15,07 | 13,34 | 13,41 | -1,87% | 5.884,00 |
| 09.09.2025 | 13,72 | 13,74 | 13,55 | 13,66 | -0,51% | - |
| 08.09.2025 | 13,48 | 13,74 | 13,41 | 13,73 | 1,93% | 533,00 |
| 05.09.2025 | 13,63 | 13,64 | 13,42 | 13,47 | -1,14% | 2.525,00 |
| 04.09.2025 | 13,71 | 13,71 | 13,55 | 13,63 | -0,55% | 945,00 |
| 03.09.2025 | 13,69 | 13,76 | 13,56 | 13,70 | -0,07% | 1.568,00 |
| 02.09.2025 | 13,62 | 13,84 | 13,58 | 13,71 | 0,51% | 2.000,00 |
| 01.09.2025 | 13,82 | 13,83 | 13,60 | 13,64 | -1,30% | 122,00 |
| 29.08.2025 | 13,90 | 13,94 | 13,67 | 13,82 | -0,58% | 483,00 |
| 28.08.2025 | 13,81 | 14,06 | 13,80 | 13,90 | 0,69% | 655,00 |
| 27.08.2025 | 13,82 | 14,10 | 13,78 | 13,81 | -0,04% | 500,00 |
| 26.08.2025 | 13,99 | 14,02 | 13,64 | 13,81 | -1,43% | 100,00 |
| 25.08.2025 | 13,46 | 14,01 | 13,45 | 14,01 | 4,01% | 2.679,00 |
| 22.08.2025 | 13,78 | 13,94 | 13,36 | 13,47 | -2,21% | 1.236,00 |
| 21.08.2025 | 14,08 | 14,09 | 13,39 | 13,78 | -3,60% | - |
| 20.08.2025 | 13,49 | 14,30 | 13,30 | 14,29 | 5,77% | 7.742,00 |
| 19.08.2025 | 13,29 | 13,81 | 13,29 | 13,51 | 0,82% | 150,00 |
| 18.08.2025 | 13,54 | 13,54 | 13,28 | 13,40 | -0,92% | 1.283,00 |
| 15.08.2025 | 13,30 | 13,64 | 13,28 | 13,53 | 1,77% | 280,00 |
| 14.08.2025 | 13,37 | 13,40 | 13,27 | 13,29 | -0,71% | 802,00 |
| 13.08.2025 | 13,61 | 13,61 | 13,38 | 13,39 | -1,58% | 4.117,00 |
| 12.08.2025 | 13,84 | 13,85 | 13,48 | 13,60 | -1,63% | 2.711,00 |
| 11.08.2025 | 13,58 | 13,93 | 13,56 | 13,83 | 1,88% | 115,00 |
| 08.08.2025 | 13,50 | 13,68 | 13,33 | 13,57 | 0,56% | 1.625,00 |
| 07.08.2025 | 13,14 | 13,53 | 13,11 | 13,50 | 2,94% | 1.307,00 |
| 06.08.2025 | 12,78 | 13,26 | 12,75 | 13,11 | 2,70% | 5.515,00 |
| 05.08.2025 | 12,60 | 12,82 | 12,60 | 12,77 | 1,39% | 77,00 |
| 04.08.2025 | 12,41 | 12,61 | 12,31 | 12,59 | 1,45% | 3.794,00 |
| 01.08.2025 | 12,52 | 12,52 | 12,32 | 12,41 | -1,00% | 994,00 |
| 31.07.2025 | 12,60 | 12,67 | 12,42 | 12,54 | -0,48% | 4.419,00 |
| 30.07.2025 | 12,59 | 12,68 | 12,50 | 12,60 | 0,12% | 2.232,00 |
| 29.07.2025 | 12,55 | 12,59 | 12,47 | 12,58 | 0,28% | 1.839,00 |
| 28.07.2025 | 12,59 | 12,66 | 12,47 | 12,55 | -0,32% | - |
| 25.07.2025 | 12,09 | 12,60 | 12,04 | 12,59 | 4,14% | 1.421,00 |
| 24.07.2025 | 12,15 | 12,16 | 12,02 | 12,09 | -0,45% | - |
| 23.07.2025 | 12,19 | 12,25 | 12,09 | 12,14 | -0,12% | 1.070,00 |
| 22.07.2025 | 12,63 | 12,75 | 12,07 | 12,16 | -5,99% | 1.897,00 |
| 21.07.2025 | 12,99 | 13,09 | 12,92 | 12,93 | -0,39% | 55,00 |
| 18.07.2025 | 12,89 | 13,08 | 12,85 | 12,98 | 0,78% | 674,00 |
| 17.07.2025 | 12,87 | 12,91 | 12,79 | 12,88 | 0,12% | 566,00 |
| 16.07.2025 | 12,69 | 12,87 | 12,64 | 12,87 | 1,26% | - |
| 15.07.2025 | 12,72 | 12,78 | 12,54 | 12,71 | -0,04% | 3.518,00 |
| 14.07.2025 | 12,61 | 12,72 | 12,43 | 12,71 | 0,39% | 3.353,00 |
| 11.07.2025 | 12,93 | 13,01 | 12,52 | 12,66 | -2,13% | 3.697,00 |
| 10.07.2025 | 12,64 | 13,07 | 12,63 | 12,94 | 2,29% | 4.760,00 |
| 09.07.2025 | 12,42 | 12,68 | 12,42 | 12,65 | 0,56% | 1.096,00 |
| 08.07.2025 | 12,32 | 12,84 | 12,31 | 12,58 | 2,11% | 1.542,00 |
| 07.07.2025 | 12,28 | 12,37 | 12,26 | 12,32 | 0,45% | 5.407,00 |
| 04.07.2025 | 12,23 | 12,40 | 12,22 | 12,26 | 0,08% | - |
| 03.07.2025 | 11,89 | 12,30 | 11,88 | 12,25 | 3,03% | 4.286,00 |
| 02.07.2025 | 12,02 | 12,09 | 11,87 | 11,89 | -0,83% | 1,00 |
| 01.07.2025 | 12,04 | 12,21 | 11,98 | 11,99 | -0,42% | - |
| 30.06.2025 | 11,91 | 12,17 | 11,90 | 12,04 | 1,26% | - |
| 27.06.2025 | 11,80 | 11,96 | 11,79 | 11,89 | 0,76% | - |
| 26.06.2025 | 11,88 | 11,94 | 11,74 | 11,80 | -0,55% | - |
| 25.06.2025 | 11,81 | 11,94 | 11,81 | 11,87 | 0,51% | - |
| 24.06.2025 | 11,65 | 11,90 | 11,61 | 11,81 | 1,68% | - |
| 23.06.2025 | 11,70 | 11,80 | 11,53 | 11,61 | -0,90% | - |
| 20.06.2025 | 11,75 | 11,90 | 11,70 | 11,72 | -0,30% | - |
| 19.06.2025 | 11,64 | 11,88 | 11,63 | 11,75 | 0,86% | - |
| 18.06.2025 | 12,14 | 12,14 | 11,56 | 11,65 | -3,96% | - |
| 17.06.2025 | 11,75 | 12,26 | 11,69 | 12,13 | 3,10% | - |
| 16.06.2025 | 11,92 | 11,94 | 11,68 | 11,77 | -0,93% | - |
| 13.06.2025 | 12,04 | 12,04 | 11,74 | 11,88 | -1,41% | - |
| 12.06.2025 | 12,03 | 12,10 | 11,95 | 12,05 | 0,17% | 2.000,00 |
| 11.06.2025 | 12,08 | 12,20 | 11,99 | 12,03 | -0,62% | - |
| 10.06.2025 | 12,03 | 12,29 | 12,01 | 12,10 | 0,79% | 160,00 |
| 09.06.2025 | 11,92 | 12,10 | 11,91 | 12,01 | 0,71% | - |
| 06.06.2025 | 12,07 | 12,12 | 11,79 | 11,92 | -1,08% | - |
| 05.06.2025 | 12,15 | 12,22 | 11,99 | 12,05 | -0,78% | - |
| 04.06.2025 | 12,08 | 12,23 | 12,06 | 12,15 | 0,66% | - |
| 03.06.2025 | 12,21 | 12,24 | 12,03 | 12,07 | -1,31% | - |
| 02.06.2025 | 12,17 | 12,28 | 11,83 | 12,23 | 0,41% | - |
| 30.05.2025 | 12,27 | 12,32 | 12,13 | 12,18 | -0,77% | - |
| 29.05.2025 | 12,20 | 12,33 | 12,16 | 12,27 | 0,57% | - |
| 28.05.2025 | 12,18 | 12,34 | 12,15 | 12,20 | 0,08% | - |
| 27.05.2025 | 12,06 | 12,20 | 12,06 | 12,19 | 1,04% | - |
| 26.05.2025 | 11,94 | 12,08 | 11,93 | 12,07 | 1,05% | 100,00 |
| 23.05.2025 | 12,04 | 12,08 | 11,67 | 11,94 | -0,87% | 25,00 |
| 22.05.2025 | 12,07 | 12,19 | 12,02 | 12,05 | -0,21% | - |
| 21.05.2025 | 12,19 | 12,19 | 12,07 | 12,07 | -0,94% | - |
| 20.05.2025 | 12,13 | 12,19 | 12,10 | 12,19 | 0,41% | 60,00 |
| 19.05.2025 | 12,09 | 12,15 | 11,97 | 12,14 | 0,25% | - |
| 16.05.2025 | 12,13 | 12,21 | 12,08 | 12,11 | -0,16% | - |
| 15.05.2025 | 12,01 | 12,27 | 11,91 | 12,13 | 0,87% | - |
| 14.05.2025 | 12,00 | 12,07 | 11,93 | 12,02 | 0,17% | - |
| 13.05.2025 | 12,05 | 12,09 | 11,95 | 12,00 | -0,54% | - |
| 12.05.2025 | 12,06 | 12,20 | 12,02 | 12,07 | 0,54% | - |
| 09.05.2025 | 11,83 | 12,03 | 11,79 | 12,00 | 1,39% | 550,00 |
| 08.05.2025 | 11,65 | 11,85 | 11,61 | 11,84 | 1,81% | - |
| 07.05.2025 | 11,51 | 11,65 | 11,51 | 11,63 | 1,17% | - |