17,070€
1,52%
Echtzeit-Aktienkurs Warsaw Stock Exchange
Bid:
Ask:
Aktienkurse zur Warsaw Stock Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 16,61 | 16,85 | 16,56 | 16,75 | 0,81% | 27,00 |
| 26.01.2026 | 16,37 | 16,64 | 16,35 | 16,61 | -0,57% | 122,00 |
| 23.01.2026 | 16,76 | 16,82 | 16,69 | 16,71 | 0,51% | 38,00 |
| 22.01.2026 | 16,31 | 16,77 | 16,29 | 16,62 | 2,78% | 461,00 |
| 21.01.2026 | 16,58 | 16,69 | 16,12 | 16,17 | -2,12% | 4.228,00 |
| 20.01.2026 | 16,57 | 16,70 | 16,41 | 16,52 | -0,39% | 699,00 |
| 19.01.2026 | 16,53 | 16,62 | 16,36 | 16,59 | 1,25% | 9.588,00 |
| 16.01.2026 | 16,18 | 16,41 | 16,17 | 16,38 | 2,89% | 1.676,00 |
| 15.01.2026 | 16,03 | 16,14 | 15,89 | 15,92 | -0,59% | 8.208,00 |
| 14.01.2026 | 15,93 | 16,05 | 15,72 | 16,02 | 0,44% | 7.334,00 |
| 13.01.2026 | 16,06 | 16,34 | 15,88 | 15,95 | -0,69% | 2.928,00 |
| 12.01.2026 | 15,93 | 16,15 | 15,88 | 16,06 | 0,66% | 115,00 |
| 09.01.2026 | 15,92 | 16,07 | 15,89 | 15,95 | 0,19% | 9,00 |
| 08.01.2026 | 15,86 | 16,06 | 15,84 | 15,92 | 0,32% | 100,00 |
| 07.01.2026 | 15,66 | 16,05 | 15,65 | 15,87 | 1,08% | 1.757,00 |
| 06.01.2026 | 15,66 | 15,70 | 15,64 | 15,70 | 0,61% | 2.049,00 |
| 05.01.2026 | 15,84 | 15,85 | 15,56 | 15,61 | -1,39% | 4.636,00 |
| 02.01.2026 | 15,39 | 15,91 | 15,39 | 15,83 | 2,86% | 1.522,00 |
| 30.12.2025 | 15,23 | 15,56 | 15,23 | 15,39 | 0,13% | - |
| 29.12.2025 | 15,24 | 15,56 | 14,94 | 15,37 | 0,66% | 92,00 |
| 23.12.2025 | 15,27 | 15,35 | 15,16 | 15,27 | -0,03% | 500,00 |
| 22.12.2025 | 15,15 | 15,39 | 15,10 | 15,27 | 1,06% | - |
| 19.12.2025 | 14,98 | 15,21 | 14,95 | 15,11 | 0,87% | 100,00 |
| 18.12.2025 | 15,23 | 15,29 | 14,97 | 14,98 | -0,96% | 552,00 |
| 17.12.2025 | 14,96 | 15,24 | 14,94 | 15,13 | 1,04% | 1.410,00 |
| 16.12.2025 | 14,95 | 15,05 | 14,88 | 14,97 | -0,53% | 4,00 |
| 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 |