11,960€
1,61%
Echtzeit-Aktienkurs POLENERGIA S.A.
Bid:
Ask:
Aktienkurse zur POLENERGIA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,61 | 11,74 | 11,59 | 11,73 | 1,30% | - |
| 04.05.2026 | 12,07 | 12,08 | 11,55 | 11,58 | -3,74% | - |
| 30.04.2026 | 11,54 | 12,21 | 11,54 | 12,03 | 3,53% | - |
| 29.04.2026 | 11,76 | 11,76 | 11,60 | 11,62 | -0,94% | - |
| 28.04.2026 | 11,72 | 12,14 | 11,70 | 11,73 | 0,00% | - |
| 27.04.2026 | 11,65 | 11,87 | 11,61 | 11,73 | 0,43% | - |
| 24.04.2026 | 11,66 | 11,77 | 11,61 | 11,68 | 0,17% | - |
| 23.04.2026 | 11,69 | 11,83 | 11,54 | 11,66 | -0,77% | - |
| 22.04.2026 | 11,91 | 12,10 | 11,68 | 11,75 | -0,68% | - |
| 21.04.2026 | 12,24 | 12,26 | 11,80 | 11,83 | -3,35% | - |
| 20.04.2026 | 11,85 | 12,31 | 11,82 | 12,24 | 2,51% | - |
| 17.04.2026 | 12,07 | 12,12 | 11,84 | 11,94 | -1,00% | - |
| 16.04.2026 | 12,01 | 12,11 | 11,69 | 12,06 | 0,75% | 1.000,00 |
| 15.04.2026 | 12,07 | 12,12 | 11,83 | 11,97 | -0,99% | 24,00 |
| 14.04.2026 | 12,29 | 12,30 | 12,03 | 12,09 | -1,55% | - |
| 13.04.2026 | 11,95 | 12,31 | 11,95 | 12,28 | 1,82% | - |
| 10.04.2026 | 11,99 | 12,12 | 11,70 | 12,06 | 0,58% | - |
| 09.04.2026 | 12,01 | 12,12 | 11,78 | 11,99 | -0,42% | - |
| 08.04.2026 | 12,07 | 12,11 | 11,69 | 12,04 | 2,64% | - |
| 07.04.2026 | 11,75 | 11,85 | 11,56 | 11,73 | -0,26% | - |
| 02.04.2026 | 11,41 | 11,92 | 11,40 | 11,76 | 1,47% | - |
| 01.04.2026 | 11,80 | 11,93 | 11,53 | 11,59 | -1,36% | - |
| 31.03.2026 | 11,74 | 11,86 | 11,59 | 11,75 | 0,86% | - |
| 30.03.2026 | 11,63 | 11,96 | 11,60 | 11,65 | 0,34% | - |
| 27.03.2026 | 11,73 | 11,88 | 11,51 | 11,61 | -0,85% | - |
| 26.03.2026 | 11,79 | 11,83 | 11,47 | 11,71 | -1,10% | 56,00 |
| 25.03.2026 | 11,99 | 12,18 | 11,76 | 11,84 | -1,50% | 100,00 |
| 24.03.2026 | 11,90 | 12,22 | 11,68 | 12,02 | 0,50% | - |
| 23.03.2026 | 11,49 | 12,05 | 11,28 | 11,96 | 3,19% | - |
| 20.03.2026 | 11,95 | 12,12 | 11,33 | 11,59 | -3,42% | - |
| 19.03.2026 | 11,78 | 12,07 | 11,75 | 12,00 | 2,13% | - |
| 18.03.2026 | 12,09 | 12,22 | 11,74 | 11,75 | -2,00% | - |
| 17.03.2026 | 11,95 | 12,17 | 11,82 | 11,99 | -0,42% | - |
| 16.03.2026 | 12,07 | 12,14 | 11,93 | 12,04 | 0,84% | - |
| 13.03.2026 | 12,08 | 12,21 | 11,80 | 11,94 | -1,08% | - |
| 12.03.2026 | 12,11 | 12,53 | 12,07 | 12,07 | -1,07% | - |
| 11.03.2026 | 12,23 | 12,34 | 12,15 | 12,20 | 0,08% | - |
| 10.03.2026 | 12,42 | 12,59 | 12,17 | 12,19 | -2,32% | - |
| 09.03.2026 | 11,58 | 12,49 | 11,56 | 12,48 | 4,87% | - |
| 06.03.2026 | 11,80 | 12,05 | 11,76 | 11,90 | 1,45% | - |
| 05.03.2026 | 11,99 | 12,04 | 11,66 | 11,73 | -2,74% | - |
| 04.03.2026 | 11,87 | 12,09 | 11,67 | 12,06 | 1,09% | - |
| 03.03.2026 | 11,54 | 12,00 | 11,49 | 11,93 | 2,58% | - |
| 02.03.2026 | 11,74 | 12,09 | 11,52 | 11,63 | -2,02% | - |
| 27.02.2026 | 12,00 | 12,00 | 11,86 | 11,87 | -1,17% | - |
| 26.02.2026 | 12,22 | 12,25 | 11,72 | 12,01 | -1,80% | - |
| 25.02.2026 | 12,56 | 12,57 | 12,05 | 12,23 | -2,63% | - |
| 24.02.2026 | 12,67 | 12,73 | 12,40 | 12,56 | -0,87% | - |
| 23.02.2026 | 12,47 | 12,69 | 12,24 | 12,67 | 1,36% | - |
| 20.02.2026 | 12,45 | 12,60 | 12,37 | 12,50 | 0,32% | - |
| 19.02.2026 | 12,62 | 12,65 | 12,41 | 12,46 | -1,27% | - |
| 18.02.2026 | 12,71 | 12,73 | 12,47 | 12,62 | -0,79% | - |
| 17.02.2026 | 12,57 | 12,73 | 12,53 | 12,72 | 0,79% | - |
| 16.02.2026 | 12,53 | 12,72 | 12,51 | 12,62 | 0,80% | - |
| 13.02.2026 | 12,68 | 12,75 | 12,36 | 12,52 | -1,18% | - |
| 12.02.2026 | 12,60 | 12,76 | 12,52 | 12,67 | 0,48% | 810,00 |
| 11.02.2026 | 12,59 | 12,76 | 12,50 | 12,61 | 0,32% | - |
| 10.02.2026 | 12,58 | 12,73 | 12,50 | 12,57 | -0,16% | - |
| 09.02.2026 | 12,62 | 12,71 | 12,47 | 12,59 | -0,08% | - |
| 06.02.2026 | 12,67 | 12,79 | 12,44 | 12,60 | -0,24% | - |
| 05.02.2026 | 12,73 | 12,76 | 12,53 | 12,63 | -0,71% | - |
| 04.02.2026 | 12,78 | 12,87 | 12,65 | 12,72 | -0,31% | - |
| 03.02.2026 | 12,84 | 12,92 | 12,63 | 12,76 | -0,39% | - |
| 02.02.2026 | 12,63 | 12,98 | 12,62 | 12,81 | 0,63% | - |
| 30.01.2026 | 12,94 | 13,08 | 12,70 | 12,73 | -2,00% | - |
| 29.01.2026 | 12,97 | 13,09 | 12,69 | 12,99 | 0,31% | - |
| 28.01.2026 | 13,06 | 13,21 | 12,76 | 12,95 | -0,31% | - |
| 27.01.2026 | 13,02 | 13,19 | 12,85 | 12,99 | 0,00% | - |
| 26.01.2026 | 13,11 | 13,29 | 12,88 | 12,99 | -0,99% | - |
| 23.01.2026 | 13,29 | 13,32 | 13,00 | 13,12 | -1,43% | - |
| 22.01.2026 | 13,05 | 13,33 | 12,98 | 13,31 | 1,76% | - |
| 21.01.2026 | 13,08 | 13,18 | 12,88 | 13,08 | 0,15% | - |
| 20.01.2026 | 12,93 | 13,11 | 12,80 | 13,06 | 0,69% | - |
| 19.01.2026 | 12,98 | 13,10 | 12,89 | 12,97 | -1,44% | - |
| 16.01.2026 | 13,22 | 13,36 | 13,05 | 13,16 | -0,38% | - |
| 15.01.2026 | 13,31 | 13,34 | 13,19 | 13,21 | -0,45% | - |
| 14.01.2026 | 13,46 | 13,48 | 13,12 | 13,27 | -1,34% | - |
| 13.01.2026 | 13,29 | 13,51 | 13,29 | 13,45 | 1,05% | - |
| 12.01.2026 | 13,40 | 13,41 | 13,01 | 13,31 | -0,82% | - |
| 09.01.2026 | 13,27 | 13,44 | 13,23 | 13,42 | 1,13% | - |
| 08.01.2026 | 13,32 | 13,50 | 13,00 | 13,27 | -0,67% | 24,00 |
| 07.01.2026 | 13,47 | 13,47 | 12,93 | 13,36 | -0,89% | - |
| 06.01.2026 | 13,45 | 13,50 | 13,40 | 13,48 | 0,30% | - |
| 05.01.2026 | 13,32 | 13,53 | 12,98 | 13,44 | 1,05% | 69,00 |
| 02.01.2026 | 12,66 | 13,75 | 12,45 | 13,30 | 5,06% | - |
| 30.12.2025 | 12,69 | 12,90 | 12,60 | 12,66 | -0,24% | - |
| 29.12.2025 | 12,76 | 12,88 | 12,60 | 12,69 | -0,24% | - |
| 23.12.2025 | 12,84 | 12,84 | 12,46 | 12,72 | -0,86% | - |
| 22.12.2025 | 13,21 | 13,34 | 12,64 | 12,83 | -2,88% | - |
| 19.12.2025 | 13,22 | 13,45 | 13,09 | 13,21 | -0,08% | - |
| 18.12.2025 | 13,31 | 13,45 | 13,09 | 13,22 | -0,38% | - |
| 17.12.2025 | 12,94 | 13,46 | 12,93 | 13,27 | 2,47% | - |
| 16.12.2025 | 13,29 | 13,37 | 12,68 | 12,95 | -2,70% | - |
| 15.12.2025 | 13,39 | 13,40 | 13,23 | 13,31 | -0,45% | - |
| 12.12.2025 | 13,45 | 13,62 | 13,27 | 13,37 | -0,37% | - |
| 11.12.2025 | 13,21 | 13,52 | 13,20 | 13,42 | 1,28% | - |
| 10.12.2025 | 13,31 | 13,43 | 13,17 | 13,25 | -0,38% | - |
| 09.12.2025 | 13,24 | 13,34 | 13,17 | 13,30 | 0,45% | 26,00 |
| 08.12.2025 | 13,22 | 13,44 | 13,19 | 13,24 | 0,00% | - |
| 05.12.2025 | 13,42 | 13,60 | 13,21 | 13,24 | -1,27% | - |