21,860€
-1,31%
Echtzeit-Aktienkurs Warsaw Stock Exchange
Bid:
Ask:
Aktienkurse zur Warsaw Stock Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 21,94 | 22,28 | 21,86 | 21,86 | -1,31% | - |
| 02.09.2026 | 22,05 | 22,33 | 21,79 | 22,15 | 0,54% | 32,00 |
| 01.09.2026 | 22,98 | 23,02 | 21,76 | 22,03 | -4,22% | 469,00 |
| 31.08.2026 | 22,98 | 23,24 | 22,93 | 23,00 | -0,04% | 562,00 |
| 28.08.2026 | 22,85 | 23,11 | 22,85 | 23,01 | 0,26% | - |
| 27.08.2026 | 23,12 | 23,16 | 22,81 | 22,95 | -0,91% | 22,00 |
| 26.08.2026 | 23,10 | 23,32 | 23,00 | 23,16 | 0,13% | - |
| 25.08.2026 | 23,30 | 23,39 | 23,08 | 23,13 | -1,66% | - |
| 24.08.2026 | 23,06 | 23,53 | 22,89 | 23,52 | 2,13% | 40,00 |
| 21.08.2026 | 22,87 | 23,11 | 22,87 | 23,03 | 0,83% | 131,00 |
| 20.08.2026 | 23,02 | 23,04 | 22,70 | 22,84 | -0,39% | 181,00 |
| 19.08.2026 | 23,09 | 23,12 | 22,68 | 22,93 | -0,65% | 849,00 |
| 18.08.2026 | 23,14 | 23,28 | 22,79 | 23,08 | -0,26% | 321,00 |
| 17.08.2026 | 23,68 | 23,70 | 22,97 | 23,14 | -2,36% | 200,00 |
| 14.08.2026 | 23,54 | 23,82 | 23,41 | 23,70 | 0,55% | - |
| 13.08.2026 | 23,69 | 24,23 | 23,56 | 23,57 | -1,05% | - |
| 12.08.2026 | 24,40 | 24,69 | 23,77 | 23,82 | -2,42% | - |
| 11.08.2026 | 24,71 | 25,27 | 24,41 | 24,41 | -1,21% | 541,00 |
| 10.08.2026 | 24,74 | 24,96 | 24,54 | 24,71 | -0,12% | 1.021,00 |
| 07.08.2026 | 24,07 | 24,92 | 24,06 | 24,74 | 2,70% | 170,00 |
| 06.08.2026 | 24,07 | 24,13 | 23,63 | 24,09 | 0,12% | - |
| 05.08.2026 | 24,20 | 24,28 | 23,61 | 24,06 | -0,37% | 181,00 |
| 04.08.2026 | 23,18 | 24,15 | 23,14 | 24,15 | 4,23% | - |
| 03.08.2026 | 23,30 | 23,63 | 23,15 | 23,17 | -0,60% | 84,00 |
| 31.07.2026 | 23,26 | 23,52 | 22,98 | 23,31 | 0,65% | 100,00 |
| 30.07.2026 | 22,62 | 23,17 | 22,60 | 23,16 | 2,16% | 952,00 |
| 29.07.2026 | 22,56 | 22,89 | 22,51 | 22,67 | 0,93% | - |
| 28.07.2026 | 23,14 | 23,31 | 22,38 | 22,46 | -3,31% | 260,00 |
| 27.07.2026 | 23,29 | 23,70 | 23,14 | 23,23 | -0,09% | - |
| 24.07.2026 | 22,96 | 23,46 | 22,86 | 23,25 | 1,26% | 2,00 |
| 23.07.2026 | 23,40 | 23,62 | 22,88 | 22,96 | -1,92% | 201,00 |
| 22.07.2026 | 23,66 | 23,74 | 23,12 | 23,41 | -4,10% | 164,00 |
| 21.07.2026 | 24,36 | 24,57 | 23,74 | 24,41 | 0,00% | 789,00 |
| 20.07.2026 | 24,46 | 24,71 | 24,15 | 24,41 | 0,66% | 169,00 |
| 17.07.2026 | 24,51 | 24,80 | 24,22 | 24,25 | -0,86% | 1.092,00 |
| 16.07.2026 | 24,58 | 24,81 | 24,31 | 24,46 | -0,45% | 722,00 |
| 15.07.2026 | 24,16 | 24,69 | 24,10 | 24,57 | 1,49% | 534,00 |
| 14.07.2026 | 23,38 | 24,24 | 23,38 | 24,21 | 2,98% | 479,00 |
| 13.07.2026 | 23,50 | 23,90 | 23,34 | 23,51 | 0,86% | 404,00 |
| 10.07.2026 | 22,92 | 23,38 | 22,90 | 23,31 | 1,61% | - |
| 09.07.2026 | 22,95 | 23,60 | 22,64 | 22,94 | 0,31% | 180,00 |
| 08.07.2026 | 22,76 | 22,95 | 22,36 | 22,87 | 0,31% | 695,00 |
| 07.07.2026 | 22,81 | 22,99 | 22,59 | 22,80 | 0,26% | - |
| 06.07.2026 | 22,33 | 22,88 | 22,21 | 22,74 | 1,88% | 251,00 |
| 03.07.2026 | 22,22 | 22,36 | 21,85 | 22,32 | 0,77% | 50,00 |
| 02.07.2026 | 21,50 | 22,21 | 21,48 | 22,15 | 3,46% | 123,00 |
| 01.07.2026 | 20,77 | 21,42 | 20,70 | 21,41 | 2,98% | 126,00 |
| 30.06.2026 | 20,38 | 20,80 | 20,27 | 20,79 | 2,11% | - |
| 29.06.2026 | 20,22 | 20,65 | 20,22 | 20,36 | -0,15% | 3.183,00 |
| 26.06.2026 | 20,32 | 20,45 | 20,09 | 20,39 | 0,25% | 35,00 |
| 25.06.2026 | 20,07 | 20,39 | 20,05 | 20,34 | 3,38% | 50,00 |
| 24.06.2026 | 19,95 | 19,97 | 19,64 | 19,68 | -1,30% | - |
| 23.06.2026 | 19,84 | 20,03 | 19,54 | 19,94 | 0,96% | 131,00 |
| 22.06.2026 | 19,92 | 20,08 | 19,68 | 19,75 | -0,90% | - |
| 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% | - |