14,980€
-0,30%
Echtzeit-Aktienkurs Warsaw Stock Exchange
Bid:
Ask:
Aktienkurse zur Warsaw Stock Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15,05 | 15,16 | 14,96 | 15,05 | 0,17% | - |
| 12.12.2025 | 15,04 | 15,10 | 14,94 | 15,03 | -0,27% | - |
| 11.12.2025 | 15,26 | 15,29 | 15,06 | 15,07 | -0,82% | - |
| 10.12.2025 | 14,89 | 15,19 | 14,87 | 15,19 | 2,08% | - |
| 09.12.2025 | 14,87 | 14,90 | 14,80 | 14,88 | -0,07% | 892,00 |
| 08.12.2025 | 15,16 | 15,31 | 14,86 | 14,89 | -1,78% | 89,00 |
| 05.12.2025 | 14,86 | 15,18 | 14,83 | 15,16 | 2,54% | - |
| 04.12.2025 | 15,14 | 15,15 | 14,77 | 14,79 | -1,30% | 2.822,00 |
| 03.12.2025 | 14,95 | 15,14 | 14,95 | 14,98 | 0,30% | 100,00 |
| 02.12.2025 | 15,11 | 15,12 | 14,86 | 14,94 | -1,22% | - |
| 01.12.2025 | 15,18 | 15,32 | 15,02 | 15,12 | -0,56% | 104,00 |
| 28.11.2025 | 14,98 | 15,22 | 14,94 | 15,21 | 1,47% | 50,00 |
| 27.11.2025 | 14,94 | 15,00 | 14,90 | 14,99 | 1,46% | - |
| 26.11.2025 | 14,75 | 14,78 | 14,71 | 14,77 | -0,20% | - |
| 25.11.2025 | 14,63 | 14,80 | 14,58 | 14,80 | 1,13% | 3,00 |
| 24.11.2025 | 14,52 | 14,65 | 14,46 | 14,64 | 1,04% | 120,00 |
| 21.11.2025 | 14,89 | 14,90 | 14,15 | 14,49 | -2,75% | 1.917,00 |
| 20.11.2025 | 14,95 | 14,97 | 14,78 | 14,90 | -0,13% | 5.299,00 |
| 19.11.2025 | 14,64 | 15,06 | 14,46 | 14,92 | 1,95% | 1.153,00 |
| 18.11.2025 | 14,80 | 14,84 | 14,47 | 14,63 | -2,17% | 2.562,00 |
| 17.11.2025 | 14,85 | 14,99 | 14,85 | 14,96 | 0,71% | 5.464,00 |
| 14.11.2025 | 14,89 | 14,94 | 14,54 | 14,85 | -0,47% | 10.365,00 |
| 13.11.2025 | 14,81 | 14,97 | 14,79 | 14,92 | 0,57% | - |
| 12.11.2025 | 14,59 | 14,87 | 14,59 | 14,84 | 1,85% | 1.167,00 |
| 11.11.2025 | 14,62 | 14,63 | 14,49 | 14,57 | -0,14% | 70,00 |
| 10.11.2025 | 14,55 | 14,73 | 14,44 | 14,59 | 1,64% | 1.149,00 |
| 07.11.2025 | 14,45 | 14,51 | 14,11 | 14,35 | -0,66% | 4.956,00 |
| 06.11.2025 | 14,44 | 14,67 | 13,32 | 14,45 | 0,00% | 379,00 |
| 05.11.2025 | 14,71 | 14,78 | 14,38 | 14,45 | -0,07% | 376,00 |
| 04.11.2025 | 14,62 | 14,72 | 14,40 | 14,46 | -1,87% | - |
| 03.11.2025 | 14,40 | 14,76 | 14,37 | 14,73 | 2,36% | 1.107,00 |
| 31.10.2025 | 14,14 | 14,47 | 14,14 | 14,39 | 2,13% | 1.457,00 |
| 30.10.2025 | 14,06 | 14,18 | 13,93 | 14,09 | 0,25% | 1.944,00 |
| 29.10.2025 | 14,01 | 14,21 | 13,89 | 14,06 | 0,29% | 359,00 |
| 28.10.2025 | 13,51 | 14,13 | 13,45 | 14,02 | 3,70% | 2.012,00 |
| 27.10.2025 | 13,35 | 13,54 | 13,35 | 13,52 | 0,82% | 150,00 |
| 24.10.2025 | 13,21 | 13,45 | 13,17 | 13,41 | 1,21% | 180,00 |
| 23.10.2025 | 13,25 | 13,34 | 12,99 | 13,25 | -1,41% | 2.457,00 |
| 22.10.2025 | 13,45 | 13,45 | 13,44 | 13,44 | -0,07% | - |
| 21.10.2025 | 13,43 | 13,56 | 13,30 | 13,45 | 0,15% | - |
| 20.10.2025 | 13,44 | 13,54 | 13,24 | 13,43 | -0,04% | 1.492,00 |
| 17.10.2025 | 13,22 | 13,56 | 13,08 | 13,43 | 1,51% | - |
| 16.10.2025 | 13,17 | 13,35 | 13,14 | 13,23 | 0,38% | - |
| 15.10.2025 | 13,12 | 13,19 | 13,10 | 13,18 | 0,61% | - |
| 14.10.2025 | 13,06 | 13,16 | 13,03 | 13,10 | 0,04% | 246,00 |
| 13.10.2025 | 13,22 | 13,23 | 13,00 | 13,10 | -0,49% | 472,00 |
| 10.10.2025 | 13,12 | 13,20 | 13,07 | 13,16 | 0,30% | - |
| 09.10.2025 | 13,20 | 13,22 | 12,98 | 13,12 | -0,64% | - |
| 08.10.2025 | 13,19 | 13,25 | 13,09 | 13,21 | -0,68% | 400,00 |
| 07.10.2025 | 13,33 | 13,34 | 13,26 | 13,30 | -0,26% | 1.107,00 |
| 06.10.2025 | 13,24 | 13,41 | 13,21 | 13,33 | -0,15% | 2.841,00 |
| 03.10.2025 | 13,28 | 13,38 | 13,25 | 13,35 | -0,45% | - |
| 02.10.2025 | 13,12 | 13,43 | 13,03 | 13,41 | 1,28% | 753,00 |
| 01.10.2025 | 13,45 | 13,47 | 13,07 | 13,24 | -0,49% | 2.792,00 |
| 30.09.2025 | 13,31 | 13,37 | 13,25 | 13,31 | -0,37% | - |
| 29.09.2025 | 13,40 | 13,47 | 13,29 | 13,36 | 0,23% | 300,00 |
| 26.09.2025 | 13,33 | 13,37 | 13,24 | 13,33 | -0,52% | 300,00 |
| 25.09.2025 | 13,34 | 13,40 | 13,24 | 13,40 | 0,34% | 400,00 |
| 24.09.2025 | 13,44 | 13,44 | 13,24 | 13,35 | 0,19% | 1.376,00 |
| 23.09.2025 | 13,11 | 13,33 | 13,10 | 13,33 | 1,68% | 200,00 |
| 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 |