1,380€
3,70%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,64% | - |
| 06.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,51% | - |
| 05.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -3,54% | - |
| 04.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -5,94% | - |
| 03.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,43% | - |
| 02.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,58% | - |
| 29.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | - |
| 28.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,91% | - |
| 27.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,35% | - |
| 26.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,11% | - |
| 25.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,06% | - |
| 22.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,52% | - |
| 21.11.2024 | 1,57 | 1,60 | 1,55 | 1,60 | 3,41% | - |
| 20.11.2024 | 1,51 | 1,54 | 1,51 | 1,54 | -0,55% | 2.500,00 |
| 19.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 18.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | - |
| 15.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 6,82% | - |
| 14.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,73% | - |
| 13.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,11% | - |
| 12.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,74% | - |
| 11.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,77% | - |
| 08.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 3,41% | - |
| 07.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,17% | - |
| 06.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,35% | - |
| 05.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,58% | - |
| 04.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,16% | - |
| 01.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,40% | - |
| 31.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,45% | - |
| 30.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,87% | - |
| 29.10.2024 | 1,56 | 1,65 | 1,56 | 1,65 | 7,27% | 6.018,00 |
| 28.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,60% | - |
| 25.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,43% | - |
| 24.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 23.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,00% | - |
| 22.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,45% | - |
| 21.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,58% | - |
| 18.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,02% | - |
| 17.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,60% | - |
| 16.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,94% | - |
| 15.10.2024 | 1,60 | 1,62 | 1,58 | 1,62 | 2,56% | - |
| 14.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,97% | - |
| 11.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | - |
| 10.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,16% | - |
| 09.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,22% | - |
| 08.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,00% | - |
| 07.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 20.000,00 |
| 04.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 03.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,04% | - |
| 02.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,02% | - |
| 01.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,83% | - |
| 30.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,53% | - |
| 27.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,42% | - |
| 26.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 25.09.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 5,10% | 850,00 |
| 24.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,25% | - |
| 23.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,73% | - |
| 20.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,20% | - |
| 19.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,02% | - |
| 18.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,52% | - |
| 17.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,01% | - |
| 16.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,15% | - |
| 13.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,88% | - |
| 12.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,44% | - |
| 11.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 10.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,28% | - |
| 09.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,19% | - |
| 06.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,24% | - |
| 05.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,65% | - |
| 04.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,27% | - |
| 03.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 8,80% | - |
| 02.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,51% | - |
| 30.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,33% | - |
| 29.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -4,41% | - |
| 28.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,38% | - |
| 27.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,73% | - |
| 26.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,48% | - |
| 23.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | - |
| 22.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,13% | - |
| 21.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,61% | - |
| 20.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,38% | - |
| 19.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,32% | - |
| 16.08.2024 | 1,54 | 1,62 | 1,54 | 1,62 | 5,13% | 100,00 |
| 15.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,85% | - |
| 14.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,13% | - |
| 13.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 2,85% | - |
| 12.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,21% | - |
| 09.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,28% | - |
| 08.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,47% | - |
| 07.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -6,00% | - |
| 06.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,77% | 3.000,00 |
| 05.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,76% | - |