19,920€
-0,60%
Echtzeit-Aktienkurs Warsaw Stock Exchange
Bid:
Ask:
Aktienkurse zur Warsaw Stock Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,01 | 19,68 | 19,01 | 19,46 | 2,42% | 618,00 |
| 04.05.2026 | 17,73 | 19,22 | 17,71 | 19,00 | 7,44% | 708,00 |
| 30.04.2026 | 17,57 | 17,83 | 17,53 | 17,68 | 0,40% | 1.962,00 |
| 29.04.2026 | 17,64 | 17,74 | 17,53 | 17,61 | -0,03% | 628,00 |
| 28.04.2026 | 17,99 | 18,15 | 17,60 | 17,62 | -2,14% | 686,00 |
| 27.04.2026 | 18,28 | 18,31 | 17,97 | 18,00 | -1,64% | 520,00 |
| 24.04.2026 | 18,18 | 18,46 | 18,17 | 18,30 | 0,77% | 4.050,00 |
| 23.04.2026 | 18,17 | 18,42 | 18,07 | 18,16 | -0,16% | 1.695,00 |
| 22.04.2026 | 18,32 | 18,33 | 18,00 | 18,19 | -0,27% | 149,00 |
| 21.04.2026 | 18,84 | 19,00 | 18,22 | 18,24 | -3,21% | 560,00 |
| 20.04.2026 | 18,63 | 18,90 | 18,52 | 18,85 | 0,69% | 9.875,00 |
| 17.04.2026 | 18,51 | 18,86 | 18,51 | 18,72 | 0,84% | 182,00 |
| 16.04.2026 | 18,63 | 18,82 | 18,52 | 18,56 | -0,22% | 4.170,00 |
| 15.04.2026 | 18,64 | 18,85 | 18,55 | 18,60 | -0,27% | 32,00 |
| 14.04.2026 | 18,52 | 18,75 | 18,48 | 18,65 | 0,70% | 1.120,00 |
| 13.04.2026 | 18,23 | 18,52 | 18,12 | 18,52 | 1,23% | 2.788,00 |
| 10.04.2026 | 18,06 | 18,41 | 17,93 | 18,30 | 1,19% | 1.279,00 |
| 09.04.2026 | 17,83 | 18,12 | 17,68 | 18,08 | 1,29% | 4.405,00 |
| 08.04.2026 | 17,54 | 18,14 | 17,28 | 17,85 | 3,36% | 5.854,00 |
| 07.04.2026 | 17,07 | 17,32 | 16,87 | 17,27 | 1,23% | 415,00 |
| 02.04.2026 | 16,88 | 17,08 | 16,50 | 17,06 | 0,89% | 845,00 |
| 01.04.2026 | 16,67 | 17,19 | 16,67 | 16,91 | 1,50% | 1.900,00 |
| 31.03.2026 | 16,15 | 16,67 | 16,15 | 16,66 | 3,35% | 1.975,00 |
| 30.03.2026 | 16,11 | 16,30 | 15,97 | 16,12 | 0,12% | 5.702,00 |
| 27.03.2026 | 17,07 | 17,20 | 15,79 | 16,10 | -6,75% | 7.157,00 |
| 26.03.2026 | 17,57 | 17,73 | 17,10 | 17,27 | -2,98% | 648,00 |
| 25.03.2026 | 17,63 | 18,36 | 17,62 | 17,80 | 0,99% | 743,00 |
| 24.03.2026 | 18,39 | 18,39 | 17,12 | 17,62 | -4,16% | 1.718,00 |
| 23.03.2026 | 17,99 | 18,52 | 17,44 | 18,39 | 3,20% | 4.282,00 |
| 20.03.2026 | 18,13 | 18,50 | 17,80 | 17,82 | -1,82% | 1.615,00 |
| 19.03.2026 | 18,16 | 18,18 | 17,92 | 18,15 | -0,03% | 194,00 |
| 18.03.2026 | 18,45 | 18,77 | 18,15 | 18,15 | -1,47% | 1.475,00 |
| 17.03.2026 | 17,90 | 18,48 | 17,83 | 18,42 | 2,28% | 100,00 |
| 16.03.2026 | 17,93 | 18,02 | 17,72 | 18,01 | 0,78% | 7.036,00 |
| 13.03.2026 | 18,01 | 18,19 | 17,85 | 17,87 | -0,72% | 440,00 |
| 12.03.2026 | 18,41 | 18,42 | 17,88 | 18,00 | -2,36% | 3.792,00 |
| 11.03.2026 | 18,38 | 18,58 | 18,04 | 18,44 | 0,30% | - |
| 10.03.2026 | 18,14 | 18,67 | 18,12 | 18,38 | 1,43% | 744,00 |
| 09.03.2026 | 18,13 | 18,30 | 17,70 | 18,12 | 0,95% | 3.485,00 |
| 06.03.2026 | 18,40 | 18,43 | 17,81 | 17,95 | -2,29% | 9.782,00 |
| 05.03.2026 | 18,10 | 18,48 | 17,97 | 18,37 | 1,91% | 196,00 |
| 04.03.2026 | 18,09 | 18,33 | 17,77 | 18,03 | -0,36% | 2.938,00 |
| 03.03.2026 | 18,94 | 18,94 | 18,02 | 18,09 | -4,59% | 901,00 |
| 02.03.2026 | 19,17 | 19,17 | 18,58 | 18,96 | -1,25% | 2.644,00 |
| 27.02.2026 | 19,02 | 19,32 | 19,02 | 19,20 | 0,95% | 5.425,00 |
| 26.02.2026 | 19,01 | 19,41 | 19,00 | 19,02 | 0,08% | 776,00 |
| 25.02.2026 | 18,49 | 19,24 | 18,47 | 19,01 | 2,92% | 1.169,00 |
| 24.02.2026 | 18,26 | 18,66 | 18,13 | 18,47 | 1,15% | 1.038,00 |
| 23.02.2026 | 18,35 | 18,55 | 18,21 | 18,26 | -0,46% | 1.014,00 |
| 20.02.2026 | 18,43 | 18,71 | 18,23 | 18,34 | -0,49% | 544,00 |
| 19.02.2026 | 18,87 | 18,99 | 18,37 | 18,43 | -2,33% | 994,00 |
| 18.02.2026 | 17,48 | 19,00 | 17,46 | 18,87 | 8,01% | 6.767,00 |
| 17.02.2026 | 17,46 | 17,48 | 17,34 | 17,47 | -0,03% | 600,00 |
| 16.02.2026 | 17,10 | 17,51 | 17,09 | 17,48 | 2,28% | 4.326,00 |
| 13.02.2026 | 17,60 | 17,61 | 17,04 | 17,09 | -2,87% | 963,00 |
| 12.02.2026 | 17,64 | 17,78 | 17,55 | 17,59 | -0,34% | 2.125,00 |
| 11.02.2026 | 17,46 | 17,76 | 17,46 | 17,65 | 1,23% | 2.879,00 |
| 10.02.2026 | 17,45 | 17,49 | 17,33 | 17,44 | -0,14% | 755,00 |
| 09.02.2026 | 17,00 | 17,46 | 16,99 | 17,46 | 2,80% | 3.526,00 |
| 06.02.2026 | 17,14 | 17,15 | 16,96 | 16,99 | -0,88% | 476,00 |
| 05.02.2026 | 16,85 | 17,29 | 16,85 | 17,14 | 2,27% | 6.348,00 |
| 04.02.2026 | 17,21 | 17,21 | 16,55 | 16,76 | -0,48% | 9.640,00 |
| 03.02.2026 | 17,03 | 17,47 | 16,84 | 16,84 | -0,97% | 3.456,00 |
| 02.02.2026 | 16,84 | 17,11 | 16,74 | 17,00 | 0,83% | 995,00 |
| 30.01.2026 | 16,81 | 16,95 | 16,53 | 16,86 | 0,18% | 1.164,00 |
| 29.01.2026 | 16,76 | 17,07 | 16,68 | 16,83 | 0,48% | 6.304,00 |
| 28.01.2026 | 16,66 | 16,84 | 16,58 | 16,75 | 0,60% | 3.683,00 |
| 27.01.2026 | 16,58 | 16,85 | 16,55 | 16,65 | 0,42% | 4.330,00 |
| 26.01.2026 | 16,38 | 16,76 | 16,34 | 16,58 | 1,16% | 2.728,00 |
| 23.01.2026 | 16,74 | 16,85 | 16,36 | 16,39 | -2,09% | 4.298,00 |
| 22.01.2026 | 16,31 | 16,77 | 16,30 | 16,74 | 2,73% | 339,00 |
| 21.01.2026 | 16,60 | 16,68 | 16,14 | 16,30 | -1,78% | 1.383,00 |
| 20.01.2026 | 16,59 | 16,69 | 16,41 | 16,59 | 0,06% | 5.192,00 |
| 19.01.2026 | 16,59 | 16,64 | 16,44 | 16,58 | -0,15% | 4.988,00 |
| 16.01.2026 | 16,18 | 16,62 | 16,17 | 16,61 | 2,63% | 6.707,00 |
| 15.01.2026 | 16,03 | 16,19 | 15,98 | 16,18 | 0,94% | 149,00 |
| 14.01.2026 | 15,94 | 16,05 | 15,85 | 16,03 | 0,60% | 310,00 |
| 13.01.2026 | 16,10 | 16,36 | 15,87 | 15,94 | -0,78% | 5.347,00 |
| 12.01.2026 | 15,91 | 16,15 | 15,91 | 16,06 | 0,97% | 928,00 |
| 09.01.2026 | 15,89 | 16,07 | 15,85 | 15,91 | 0,16% | 11.038,00 |
| 08.01.2026 | 15,96 | 16,11 | 15,83 | 15,88 | -0,53% | 2.335,00 |
| 07.01.2026 | 15,75 | 16,11 | 15,75 | 15,97 | 1,30% | 2.811,00 |
| 06.01.2026 | 15,74 | 15,76 | 15,73 | 15,76 | 0,13% | 499,00 |
| 05.01.2026 | 15,82 | 15,83 | 15,63 | 15,74 | -0,51% | 1.925,00 |
| 02.01.2026 | 15,41 | 16,01 | 15,41 | 15,82 | 2,73% | 4.968,00 |
| 30.12.2025 | 15,24 | 15,56 | 15,23 | 15,40 | 1,12% | 847,00 |
| 29.12.2025 | 15,20 | 15,56 | 14,70 | 15,23 | 0,40% | 1.778,00 |
| 23.12.2025 | 15,27 | 15,32 | 15,16 | 15,17 | -0,69% | 311,00 |
| 22.12.2025 | 15,10 | 15,39 | 15,10 | 15,28 | 1,16% | 8.091,00 |
| 19.12.2025 | 14,98 | 15,20 | 14,95 | 15,10 | 0,77% | 1.868,00 |
| 18.12.2025 | 15,24 | 15,30 | 14,92 | 14,99 | -1,48% | 965,00 |
| 17.12.2025 | 14,95 | 15,27 | 14,94 | 15,21 | 1,67% | 961,00 |
| 16.12.2025 | 15,04 | 15,05 | 14,87 | 14,96 | 0,10% | 198,00 |
| 15.12.2025 | 15,03 | 15,16 | 14,94 | 14,95 | -0,50% | 4.098,00 |
| 12.12.2025 | 15,03 | 15,10 | 14,93 | 15,02 | 0,07% | 3.244,00 |
| 11.12.2025 | 15,28 | 15,29 | 14,91 | 15,01 | -1,83% | 1.748,00 |
| 10.12.2025 | 14,89 | 15,30 | 14,86 | 15,29 | 2,76% | 672,00 |
| 09.12.2025 | 14,85 | 14,90 | 14,79 | 14,88 | 0,27% | 1.013,00 |
| 08.12.2025 | 15,17 | 15,31 | 14,82 | 14,84 | -2,14% | 14.655,00 |
| 05.12.2025 | 14,83 | 15,18 | 14,83 | 15,17 | 2,29% | 1.594,00 |