21,700€
4,58%
Echtzeit-Aktienkurs OPONEO.PL SA ZY 1
Bid:
Ask:
Aktienkurse zur OPONEO.PL SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 1,20% | 1.007,00 |
| 25.05.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,73% | - |
| 22.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 2,49% | - |
| 21.05.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 2,76% | - |
| 20.05.2026 | 19,56 | 19,56 | 19,56 | 19,56 | 0,00% | - |
| 19.05.2026 | 19,56 | 19,56 | 19,56 | 19,56 | 1,03% | - |
| 18.05.2026 | 19,36 | 19,36 | 19,36 | 19,36 | 0,21% | - |
| 15.05.2026 | 19,32 | 19,32 | 19,32 | 19,32 | -6,89% | - |
| 14.05.2026 | 20,20 | 20,75 | 20,20 | 20,75 | 5,01% | 25,00 |
| 13.05.2026 | 19,76 | 19,76 | 19,76 | 19,76 | 1,23% | - |
| 11.05.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -1,51% | - |
| 08.05.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -0,80% | - |
| 07.05.2026 | 20,05 | 20,05 | 19,98 | 19,98 | 2,46% | 120,00 |
| 06.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 05.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,83% | - |
| 04.05.2026 | 19,36 | 19,36 | 19,36 | 19,36 | 1,26% | - |
| 30.04.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -3,92% | - |
| 29.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,10% | - |
| 28.04.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -0,20% | - |
| 27.04.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 0,50% | - |
| 24.04.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,30% | - |
| 23.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -5,26% | - |
| 22.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 1,95% | - |
| 21.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 5,02% | - |
| 20.04.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -0,20% | - |
| 17.04.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -2,93% | - |
| 16.04.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 1,15% | - |
| 15.04.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -1,14% | - |
| 14.04.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 4,30% | - |
| 13.04.2026 | 19,32 | 19,32 | 19,32 | 19,32 | -1,53% | - |
| 10.04.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -1,51% | - |
| 09.04.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -4,00% | - |
| 08.04.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 3,23% | - |
| 07.04.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 2,81% | - |
| 02.04.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -0,76% | - |
| 01.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 3,41% | - |
| 31.03.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -0,78% | - |
| 30.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 27.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | - |
| 26.03.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 2,68% | - |
| 25.03.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -3,12% | - |
| 24.03.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 2,39% | - |
| 23.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,83% | - |
| 20.03.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -1,03% | - |
| 19.03.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -2,03% | - |
| 18.03.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 1,02% | - |
| 17.03.2026 | 19,55 | 19,55 | 19,55 | 19,55 | 0,77% | - |
| 16.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,77% | - |
| 13.03.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -0,51% | - |
| 12.03.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 11.03.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 0,26% | - |
| 10.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,26% | - |
| 09.03.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -1,51% | - |
| 06.03.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -0,75% | - |
| 05.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,30% | - |
| 04.03.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -1,01% | - |
| 03.03.2026 | 20,30 | 20,30 | 19,75 | 19,75 | -3,19% | 700,00 |
| 02.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 27.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | - |
| 26.02.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | - |
| 25.02.2026 | 22,10 | 22,10 | 21,50 | 21,50 | -3,15% | 4.000,00 |
| 24.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 23.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 20.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -1,32% | - |
| 19.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 18.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 17.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -1,75% | - |
| 16.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 13.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -4,60% | - |
| 12.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 11.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 10.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 09.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 06.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 05.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 04.02.2026 | 23,20 | 23,90 | 22,70 | 22,70 | -1,30% | 87,00 |
| 03.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 02.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -2,14% | - |
| 30.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 29.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 28.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 27.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 26.01.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,90% | - |
| 23.01.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 3,24% | - |
| 22.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 21.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 20.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 1,39% | - |
| 19.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | - |
| 16.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,35% | - |
| 15.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 14.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 13.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 12.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | - |
| 09.01.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -5,15% | - |
| 08.01.2026 | 22,30 | 23,30 | 22,30 | 23,30 | 6,88% | 1,00 |
| 07.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 06.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 05.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 02.01.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 1,89% | 20,00 |
| 30.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |