14,070€
-2,29%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,48 | 14,50 | 14,02 | 14,49 | 0,59% | 26.310,00 |
| 05.06.2025 | 14,80 | 14,80 | 14,40 | 14,40 | -1,74% | 5.785,00 |
| 04.06.2025 | 14,19 | 14,66 | 14,19 | 14,66 | 2,55% | 760,00 |
| 03.06.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -1,21% | - |
| 02.06.2025 | 14,47 | 14,47 | 14,47 | 14,47 | 0,00% | 15,00 |
| 30.05.2025 | 14,15 | 14,47 | 14,15 | 14,47 | 0,73% | 1.000,00 |
| 29.05.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -1,71% | - |
| 28.05.2025 | 14,16 | 14,63 | 14,16 | 14,61 | 0,79% | 1.052,00 |
| 27.05.2025 | 14,07 | 14,50 | 14,07 | 14,50 | 2,47% | 1.155,00 |
| 26.05.2025 | 13,50 | 14,21 | 13,50 | 14,15 | 2,20% | 2.092,00 |
| 23.05.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -0,50% | - |
| 22.05.2025 | 13,93 | 13,93 | 13,91 | 13,91 | -3,70% | 80,00 |
| 21.05.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -0,07% | - |
| 20.05.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 1,44% | - |
| 19.05.2025 | 14,53 | 14,53 | 14,25 | 14,25 | -4,97% | 1.379,00 |
| 16.05.2025 | 14,58 | 15,00 | 14,58 | 15,00 | 3,41% | 345,00 |
| 15.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,62% | - |
| 14.05.2025 | 14,59 | 14,59 | 14,59 | 14,59 | 0,86% | - |
| 13.05.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -2,46% | - |
| 12.05.2025 | 15,00 | 15,00 | 14,83 | 14,83 | 6,19% | 997,00 |
| 09.05.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 0,79% | - |
| 08.05.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 1,24% | - |
| 07.05.2025 | 13,69 | 13,69 | 13,69 | 13,69 | -2,63% | - |
| 06.05.2025 | 14,06 | 14,06 | 14,06 | 14,06 | -0,60% | - |
| 05.05.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 0,00% | - |
| 02.05.2025 | 13,55 | 14,14 | 13,55 | 14,14 | 1,00% | 501,00 |
| 30.04.2025 | 13,79 | 14,00 | 13,79 | 14,00 | 2,38% | 400,00 |
| 29.04.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -3,39% | - |
| 28.04.2025 | 13,64 | 14,16 | 13,64 | 14,16 | 1,83% | 1.189,00 |
| 25.04.2025 | 13,57 | 13,90 | 13,57 | 13,90 | -0,39% | 500,00 |
| 24.04.2025 | 13,50 | 13,96 | 13,50 | 13,96 | 0,65% | 100,00 |
| 23.04.2025 | 13,19 | 13,87 | 13,19 | 13,87 | 6,61% | 382,00 |
| 22.04.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -3,09% | - |
| 17.04.2025 | 12,93 | 13,42 | 12,93 | 13,42 | 2,44% | 200,00 |
| 16.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,04% | 335,00 |
| 15.04.2025 | 12,97 | 13,11 | 12,97 | 13,11 | 4,63% | 42,00 |
| 14.04.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -1,11% | - |
| 11.04.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -5,34% | - |
| 10.04.2025 | 12,16 | 13,38 | 12,16 | 13,38 | 7,56% | 829,00 |
| 09.04.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 5,87% | - |
| 08.04.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,09% | - |
| 07.04.2025 | 12,10 | 12,10 | 11,74 | 11,74 | -6,57% | 200,00 |
| 04.04.2025 | 13,20 | 13,29 | 12,57 | 12,57 | -6,99% | 1.426,00 |
| 03.04.2025 | 13,51 | 13,51 | 13,51 | 13,51 | 0,37% | - |
| 02.04.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -3,62% | - |
| 01.04.2025 | 13,20 | 13,97 | 13,20 | 13,97 | 4,02% | 75,00 |
| 31.03.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -0,48% | - |
| 28.03.2025 | 13,91 | 13,91 | 13,49 | 13,49 | -0,15% | 120,00 |
| 27.03.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -3,50% | - |
| 26.03.2025 | 13,64 | 14,00 | 13,64 | 14,00 | -0,32% | 2.500,00 |
| 25.03.2025 | 13,50 | 14,05 | 13,50 | 14,05 | 1,30% | 14,00 |
| 24.03.2025 | 13,20 | 14,00 | 13,20 | 13,87 | 4,01% | 1.061,00 |
| 21.03.2025 | 13,33 | 13,33 | 13,33 | 13,33 | 0,30% | - |
| 20.03.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -2,28% | - |
| 19.03.2025 | 13,36 | 13,60 | 13,36 | 13,60 | -1,13% | 400,00 |
| 18.03.2025 | 13,30 | 13,76 | 13,30 | 13,76 | 5,04% | 672,00 |
| 17.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,06% | - |
| 14.03.2025 | 12,83 | 13,37 | 12,83 | 13,37 | 1,21% | 3,00 |
| 13.03.2025 | 12,75 | 13,21 | 12,75 | 13,21 | 0,61% | 2,00 |
| 12.03.2025 | 12,41 | 13,13 | 12,41 | 13,13 | 4,21% | 1.176,00 |
| 10.03.2025 | 12,79 | 12,79 | 12,60 | 12,60 | -4,58% | 10,00 |
| 07.03.2025 | 12,88 | 13,21 | 12,88 | 13,21 | 3,73% | 223,00 |
| 06.03.2025 | 12,73 | 12,73 | 12,73 | 12,73 | 2,79% | - |
| 05.03.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -2,48% | - |
| 04.03.2025 | 12,95 | 12,95 | 12,70 | 12,70 | -2,31% | 10.000,00 |
| 03.03.2025 | 12,72 | 13,00 | 12,72 | 13,00 | 2,24% | 270,00 |
| 28.02.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -4,00% | - |
| 27.02.2025 | 12,95 | 13,25 | 12,95 | 13,25 | -0,15% | 265,00 |
| 26.02.2025 | 12,78 | 13,27 | 12,78 | 13,27 | 3,19% | 400,00 |
| 25.02.2025 | 12,63 | 13,16 | 12,63 | 12,86 | -2,06% | 105,00 |
| 24.02.2025 | 12,80 | 13,13 | 12,80 | 13,13 | 2,22% | 28,00 |
| 21.02.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 0,75% | - |
| 20.02.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -2,82% | - |
| 19.02.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 0,88% | - |
| 18.02.2025 | 12,56 | 13,00 | 12,56 | 13,00 | 4,00% | 41,00 |
| 17.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,81% | - |
| 14.02.2025 | 12,50 | 12,90 | 12,50 | 12,73 | -0,86% | 214,00 |
| 13.02.2025 | 12,50 | 12,84 | 12,50 | 12,84 | 1,42% | 4.000,00 |
| 12.02.2025 | 12,15 | 12,66 | 12,15 | 12,66 | 0,68% | 750,00 |
| 11.02.2025 | 12,11 | 12,58 | 12,11 | 12,58 | 1,78% | 283,00 |
| 10.02.2025 | 11,95 | 12,42 | 11,95 | 12,36 | -0,16% | 203,00 |
| 07.02.2025 | 11,93 | 12,38 | 11,93 | 12,38 | 7,33% | 220,00 |
| 06.02.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -1,11% | - |
| 05.02.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 1,08% | - |
| 04.02.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -3,47% | - |
| 03.02.2025 | 12,10 | 12,10 | 11,95 | 11,95 | -0,50% | 166,00 |
| 31.01.2025 | 11,75 | 12,01 | 11,75 | 12,01 | 3,85% | 42,00 |
| 30.01.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -1,11% | - |
| 29.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,55% | - |
| 28.01.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -2,33% | - |
| 27.01.2025 | 12,22 | 12,22 | 11,90 | 12,04 | 2,86% | 11.086,00 |
| 24.01.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -3,46% | - |
| 23.01.2025 | 11,63 | 12,13 | 11,63 | 12,13 | 6,45% | 630,00 |
| 22.01.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -3,06% | - |
| 21.01.2025 | 11,33 | 11,75 | 11,33 | 11,75 | -0,09% | 23,00 |
| 20.01.2025 | 11,31 | 11,78 | 11,31 | 11,76 | 5,61% | 3.037,00 |
| 17.01.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -3,22% | - |
| 16.01.2025 | 11,16 | 11,51 | 11,16 | 11,51 | 3,65% | 433,00 |
| 15.01.2025 | 10,91 | 11,42 | 10,91 | 11,10 | -0,45% | 1.070,00 |
| 14.01.2025 | 11,00 | 11,31 | 11,00 | 11,15 | -0,45% | 10.858,00 |