12,380€
-8,36%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,23 | 13,33 | 12,31 | 12,38 | -8,36% | - |
| 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 | 4,25% | 1.176,00 |
| 11.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,04% | - |
| 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 |
| 13.01.2025 | 11,07 | 11,20 | 11,07 | 11,20 | -2,65% | 1.379,00 |
| 10.01.2025 | 11,10 | 11,51 | 11,10 | 11,51 | 4,31% | 10,00 |
| 09.01.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -0,09% | - |
| 08.01.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 2,60% | - |
| 07.01.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -4,01% | - |
| 06.01.2025 | 10,72 | 11,21 | 10,72 | 11,21 | 2,00% | 100,00 |
| 03.01.2025 | 10,60 | 11,00 | 10,60 | 10,99 | 4,72% | 336,00 |
| 02.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,10% | - |
| 30.12.2024 | 10,50 | 10,50 | 10,49 | 10,49 | -3,67% | 84,00 |
| 27.12.2024 | 10,50 | 10,91 | 10,50 | 10,89 | 2,83% | 610,00 |
| 23.12.2024 | 10,80 | 10,80 | 10,59 | 10,59 | -1,99% | 561,00 |
| 20.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 19.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 18.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,45% | - |
| 17.12.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,37% | - |
| 16.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,42% | - |
| 13.12.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -0,05% | - |
| 12.12.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,19% | - |
| 11.12.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -2,29% | 267,00 |
| 10.12.2024 | 10,58 | 10,93 | 10,58 | 10,93 | -0,64% | 2.000,00 |
| 09.12.2024 | 10,56 | 11,00 | 10,56 | 11,00 | 3,43% | 50,00 |
| 06.12.2024 | 10,63 | 10,63 | 10,63 | 10,63 | 0,95% | - |
| 05.12.2024 | 10,53 | 10,53 | 10,53 | 10,53 | -3,39% | - |
| 04.12.2024 | 10,37 | 10,90 | 10,37 | 10,90 | 1,87% | 8,00 |
| 03.12.2024 | 10,45 | 10,90 | 10,45 | 10,70 | -1,74% | 220,00 |
| 02.12.2024 | 10,10 | 10,89 | 10,10 | 10,89 | 10,56% | 210,00 |
| 29.11.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 28.11.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 2,46% | - |
| 27.11.2024 | 9,76 | 9,76 | 9,76 | 9,76 | -0,51% | - |
| 26.11.2024 | 9,81 | 9,81 | 9,81 | 9,81 | 0,35% | - |
| 25.11.2024 | 9,78 | 9,78 | 9,78 | 9,78 | -2,24% | - |
| 22.11.2024 | 9,58 | 10,00 | 9,58 | 10,00 | 1,94% | 100.100,00 |
| 21.11.2024 | 9,27 | 9,84 | 9,27 | 9,81 | 8,69% | - |
| 20.11.2024 | 9,03 | 9,03 | 9,03 | 9,03 | -3,13% | - |
| 19.11.2024 | 9,32 | 9,32 | 9,32 | 9,32 | 0,63% | - |
| 18.11.2024 | 9,26 | 9,26 | 9,26 | 9,26 | -1,13% | - |
| 15.11.2024 | 9,37 | 9,37 | 9,37 | 9,37 | -3,44% | - |
| 14.11.2024 | 9,19 | 9,70 | 9,19 | 9,70 | 1,76% | 594,00 |
| 13.11.2024 | 9,15 | 9,53 | 9,15 | 9,53 | 3,59% | 136,00 |
| 12.11.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -0,73% | - |
| 11.11.2024 | 9,27 | 9,27 | 9,27 | 9,27 | -2,28% | - |