2,041€
4,35%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,54% | - |
| 07.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,57% | - |
| 06.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,31% | - |
| 05.05.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 2,18% | 1.900,00 |
| 02.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,32% | - |
| 30.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,89% | - |
| 29.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,34% | - |
| 28.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,80% | - |
| 25.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,87% | - |
| 24.04.2025 | 1,76 | 1,89 | 1,76 | 1,89 | 8,57% | 17,00 |
| 23.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 3,02% | - |
| 22.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,50% | - |
| 17.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 16.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -8,52% | - |
| 15.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,10% | - |
| 14.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,20% | - |
| 11.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 10.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,79% | - |
| 09.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,84% | - |
| 08.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -5,93% | - |
| 07.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -6,31% | - |
| 04.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,03% | - |
| 03.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,91% | - |
| 02.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 4,22% | - |
| 01.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -8,24% | - |
| 31.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,07% | - |
| 28.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,69% | - |
| 27.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,98% | - |
| 26.03.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 1,75% | 100,00 |
| 25.03.2025 | 1,87 | 1,95 | 1,87 | 1,95 | 6,13% | 683,00 |
| 24.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,33% | - |
| 21.03.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 0,44% | 2.000,00 |
| 20.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,63% | - |
| 19.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,69% | - |
| 18.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,30% | - |
| 17.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,63% | - |
| 14.03.2025 | 1,74 | 1,88 | 1,74 | 1,82 | 6,20% | 1.020,00 |
| 13.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,67% | - |
| 12.03.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 3,15% | 100,00 |
| 11.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,15% | - |
| 10.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,21% | - |
| 07.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,46% | 73,00 |
| 06.03.2025 | 1,67 | 1,75 | 1,67 | 1,71 | 4,02% | 6.000,00 |
| 05.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,84% | - |
| 04.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,82% | - |
| 03.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | 25,00 |
| 28.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,00% | - |
| 27.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 5,48% | - |
| 26.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,03% | - |
| 25.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,96% | - |
| 24.02.2025 | 1,66 | 1,73 | 1,66 | 1,73 | 7,36% | 157,00 |
| 21.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,68% | - |
| 20.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,60% | - |
| 19.02.2025 | 1,64 | 1,72 | 1,64 | 1,72 | 7,11% | 720,00 |
| 18.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,55% | - |
| 17.02.2025 | 1,59 | 1,68 | 1,59 | 1,68 | 4,02% | 726,00 |
| 14.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,93% | - |
| 13.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,01% | - |
| 12.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,91% | - |
| 11.02.2025 | 1,58 | 1,66 | 1,58 | 1,65 | 9,75% | 14.180,00 |
| 10.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,47% | - |
| 07.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,40% | - |
| 06.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 05.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,88% | - |
| 04.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,31% | - |
| 03.02.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 0,49% | 374,00 |
| 31.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,57% | - |
| 30.01.2025 | 1,46 | 1,61 | 1,46 | 1,61 | 10,43% | 800,00 |
| 29.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,85% | - |
| 28.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,07% | - |
| 27.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | - |
| 24.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,07% | - |
| 23.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,25% | - |
| 22.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,11% | - |
| 21.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,14% | - |
| 20.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,09% | - |
| 17.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 16.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,09% | - |
| 15.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,15% | - |
| 14.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,59% | - |
| 13.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,70% | - |
| 10.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,29% | - |
| 09.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,68% | - |
| 08.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,58% | - |
| 07.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,46% | - |
| 06.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,23% | - |
| 03.01.2025 | 1,39 | 1,48 | 1,39 | 1,48 | 7,46% | 1.000,00 |
| 02.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,54% | - |
| 30.12.2024 | 1,36 | 1,43 | 1,36 | 1,43 | 5,40% | 13,00 |
| 27.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,22% | - |
| 23.12.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 2,42% | 115,00 |
| 20.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,56% | - |
| 19.12.2024 | 1,36 | 1,40 | 1,33 | 1,33 | -5,97% | 600,00 |
| 18.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,38% | - |
| 17.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,40% | - |
| 16.12.2024 | 1,41 | 1,50 | 1,41 | 1,50 | 2,07% | 2.023,00 |
| 13.12.2024 | 1,39 | 1,47 | 1,39 | 1,47 | 5,11% | 1,00 |
| 12.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,34% | - |
| 11.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,04% | - |
| 10.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,14% | - |