Zespol Elektrocieplowni Wroclawskich Kogeneracja S.A.
[WKN: 553559 | ISIN: PLKGNRC00015]
Aktienkurse
16,490€
5,57%
Echtzeit-Aktienkurs Zespol Elektrocieplowni Wroclawskich Kogeneracja S.A.
Bid:
Ask:
Aktienkurse zur Zespol Elektrocieplowni Wroclawskich Kogeneracja S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 1,92% | - |
| 04.09.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 0,90% | - |
| 03.09.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 0,78% | - |
| 02.09.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -0,26% | - |
| 01.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -4,82% | - |
| 31.08.2026 | 15,46 | 16,18 | 15,46 | 16,18 | 4,52% | 321,00 |
| 28.08.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -0,51% | - |
| 27.08.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -1,64% | - |
| 26.08.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 4,22% | - |
| 25.08.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -0,52% | - |
| 24.08.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 1,73% | - |
| 21.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 20.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,80% | - |
| 19.08.2026 | 14,98 | 14,98 | 14,98 | 14,98 | -1,32% | - |
| 18.08.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -1,30% | - |
| 17.08.2026 | 15,38 | 15,38 | 15,38 | 15,38 | -0,52% | - |
| 14.08.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -0,39% | - |
| 13.08.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -0,13% | - |
| 12.08.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -0,51% | - |
| 11.08.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 0,13% | - |
| 10.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 07.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,13% | - |
| 06.08.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 0,90% | - |
| 05.08.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 1,16% | - |
| 04.08.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 0,39% | - |
| 03.08.2026 | 15,54 | 15,54 | 15,32 | 15,40 | -2,04% | 1.398,00 |
| 31.07.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 0,51% | - |
| 30.07.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -0,51% | - |
| 29.07.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -0,88% | - |
| 28.07.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -2,46% | - |
| 27.07.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 1,88% | - |
| 24.07.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 0,25% | - |
| 23.07.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -1,24% | - |
| 22.07.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 0,00% | - |
| 21.07.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 0,62% | - |
| 20.07.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -0,25% | - |
| 17.07.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -0,74% | - |
| 16.07.2026 | 16,18 | 16,18 | 16,18 | 16,18 | -1,10% | - |
| 15.07.2026 | 16,36 | 16,36 | 16,36 | 16,36 | 1,36% | - |
| 14.07.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -0,86% | - |
| 13.07.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -0,61% | - |
| 10.07.2026 | 16,38 | 16,38 | 16,38 | 16,38 | 1,11% | - |
| 09.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,50% | - |
| 08.07.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 1,13% | - |
| 07.07.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -1,36% | - |
| 06.07.2026 | 16,16 | 16,16 | 16,16 | 16,16 | -1,46% | - |
| 03.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,09% | - |
| 02.07.2026 | 16,58 | 16,58 | 16,58 | 16,58 | -0,60% | - |
| 01.07.2026 | 16,68 | 16,68 | 16,68 | 16,68 | -0,12% | - |
| 30.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -6,18% | - |
| 29.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 6,84% | 1.398,00 |
| 26.06.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -0,72% | - |
| 25.06.2026 | 16,78 | 16,78 | 16,78 | 16,78 | -0,24% | - |
| 24.06.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 2,81% | - |
| 23.06.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -0,12% | - |
| 22.06.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -3,42% | - |
| 19.06.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,00% | - |
| 18.06.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,47% | - |
| 17.06.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -0,71% | - |
| 16.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,96% | - |
| 15.06.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -1,25% | - |
| 12.06.2026 | 17,56 | 17,56 | 17,56 | 17,56 | 2,09% | - |
| 11.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,38% | - |
| 10.06.2026 | 17,62 | 17,62 | 17,62 | 17,62 | 0,34% | - |
| 09.06.2026 | 17,56 | 17,56 | 17,56 | 17,56 | 0,34% | - |
| 08.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -3,53% | - |
| 05.06.2026 | 18,14 | 18,14 | 18,14 | 18,14 | 0,89% | - |
| 04.06.2026 | 17,98 | 17,98 | 17,98 | 17,98 | -0,11% | - |
| 03.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,66% | - |
| 02.06.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -1,95% | - |
| 01.06.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -2,01% | - |
| 29.05.2026 | 18,86 | 18,86 | 18,86 | 18,86 | -4,07% | - |
| 28.05.2026 | 17,92 | 19,66 | 17,92 | 19,66 | 5,81% | 20,00 |
| 27.05.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -0,64% | - |
| 26.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,86% | - |
| 25.05.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 3,00% | - |
| 22.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,45% | - |
| 21.05.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -0,11% | - |
| 20.05.2026 | 17,94 | 17,94 | 17,94 | 17,94 | -3,44% | - |
| 19.05.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 1,53% | - |
| 18.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 15.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,80% | - |
| 14.05.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -0,42% | - |
| 13.05.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -0,83% | - |
| 12.05.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 3,79% | - |
| 11.05.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -0,11% | - |
| 08.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 07.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 4,65% | - |
| 06.05.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 5,86% | - |
| 05.05.2026 | 17,06 | 17,06 | 17,06 | 17,06 | -0,47% | - |
| 04.05.2026 | 17,14 | 17,14 | 17,14 | 17,14 | 0,35% | - |
| 30.04.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -1,95% | - |
| 29.04.2026 | 17,42 | 17,42 | 17,42 | 17,42 | -0,68% | - |
| 28.04.2026 | 17,54 | 17,54 | 17,54 | 17,54 | -0,45% | - |
| 27.04.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -0,68% | - |
| 24.04.2026 | 17,74 | 17,74 | 17,74 | 17,74 | -0,78% | - |
| 23.04.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -3,14% | - |
| 22.04.2026 | 18,46 | 18,46 | 18,46 | 18,46 | 1,10% | - |
| 21.04.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 7,54% | - |
| 20.04.2026 | 16,98 | 16,98 | 16,98 | 16,98 | 1,31% | - |