57,850€
-1,03%
Echtzeit-Aktienkurs PlayWay S.A.
Bid:
Ask:
Aktienkurse zur PlayWay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 58,95 | 59,40 | 57,90 | 57,90 | -0,94% | - |
| 28.05.2026 | 58,80 | 58,90 | 58,35 | 58,45 | -0,76% | 30,00 |
| 27.05.2026 | 57,45 | 59,65 | 57,45 | 58,90 | 2,08% | 35,00 |
| 26.05.2026 | 58,00 | 58,10 | 57,30 | 57,70 | -0,69% | - |
| 25.05.2026 | 58,20 | 58,60 | 57,80 | 58,10 | 1,84% | - |
| 22.05.2026 | 56,40 | 57,05 | 56,40 | 57,05 | 1,69% | - |
| 21.05.2026 | 56,00 | 56,30 | 55,55 | 56,10 | 0,90% | - |
| 20.05.2026 | 55,65 | 55,85 | 55,50 | 55,60 | -0,54% | - |
| 19.05.2026 | 55,80 | 56,35 | 55,80 | 55,90 | 0,45% | - |
| 18.05.2026 | 55,60 | 56,00 | 55,40 | 55,65 | -0,09% | - |
| 15.05.2026 | 55,85 | 56,10 | 55,10 | 55,70 | -0,18% | - |
| 14.05.2026 | 56,00 | 56,35 | 55,65 | 55,80 | 0,36% | - |
| 13.05.2026 | 56,25 | 56,35 | 55,55 | 55,60 | -0,98% | 50,00 |
| 12.05.2026 | 57,15 | 57,25 | 55,70 | 56,15 | -2,26% | - |
| 11.05.2026 | 58,55 | 58,70 | 57,25 | 57,45 | -1,20% | - |
| 08.05.2026 | 57,95 | 58,25 | 57,85 | 58,15 | 0,61% | - |
| 07.05.2026 | 57,55 | 57,80 | 57,20 | 57,80 | 0,35% | - |
| 06.05.2026 | 56,75 | 58,65 | 56,75 | 57,60 | 0,88% | - |
| 05.05.2026 | 57,45 | 57,60 | 56,95 | 57,10 | 0,62% | - |
| 04.05.2026 | 57,20 | 58,15 | 56,55 | 56,75 | -1,05% | - |
| 30.04.2026 | 57,20 | 57,45 | 56,25 | 57,35 | 0,35% | - |
| 29.04.2026 | 57,55 | 57,55 | 56,50 | 57,15 | -0,61% | - |
| 28.04.2026 | 57,65 | 57,75 | 57,30 | 57,50 | -0,26% | - |
| 27.04.2026 | 57,85 | 58,15 | 57,45 | 57,65 | -0,95% | - |
| 24.04.2026 | 59,25 | 59,40 | 58,10 | 58,20 | -1,10% | - |
| 23.04.2026 | 59,65 | 60,15 | 58,85 | 58,85 | -0,34% | - |
| 22.04.2026 | 59,30 | 59,55 | 58,40 | 59,05 | -0,25% | - |
| 21.04.2026 | 60,05 | 60,65 | 59,05 | 59,20 | -1,66% | - |
| 20.04.2026 | 60,65 | 61,25 | 60,05 | 60,20 | -0,41% | - |
| 17.04.2026 | 59,85 | 60,60 | 59,80 | 60,45 | 1,51% | - |
| 16.04.2026 | 60,65 | 60,65 | 59,30 | 59,55 | 0,93% | - |
| 15.04.2026 | 58,60 | 59,20 | 58,35 | 59,00 | 1,29% | - |
| 14.04.2026 | 58,15 | 58,30 | 57,65 | 58,25 | 1,30% | - |
| 13.04.2026 | 57,50 | 58,30 | 57,40 | 57,50 | -1,46% | - |
| 10.04.2026 | 58,45 | 59,40 | 57,65 | 58,35 | -0,09% | - |
| 09.04.2026 | 58,75 | 60,05 | 58,30 | 58,40 | 1,13% | - |
| 08.04.2026 | 57,10 | 58,35 | 57,00 | 57,75 | -0,09% | - |
| 07.04.2026 | 57,45 | 58,85 | 57,35 | 57,80 | 0,43% | - |
| 02.04.2026 | 57,75 | 58,25 | 57,15 | 57,55 | -0,60% | - |
| 01.04.2026 | 57,40 | 58,25 | 57,40 | 57,90 | 0,35% | - |
| 31.03.2026 | 56,70 | 58,30 | 56,70 | 57,70 | 1,67% | - |
| 30.03.2026 | 56,85 | 57,20 | 55,85 | 56,75 | 0,18% | 30,00 |
| 27.03.2026 | 56,95 | 57,15 | 55,90 | 56,65 | -0,53% | 38,00 |
| 26.03.2026 | 56,35 | 57,10 | 56,10 | 56,95 | -0,09% | - |
| 25.03.2026 | 56,70 | 57,25 | 56,60 | 57,00 | -0,44% | - |
| 24.03.2026 | 57,60 | 58,30 | 57,25 | 57,25 | 0,35% | - |
| 23.03.2026 | 58,20 | 58,20 | 55,75 | 57,05 | -1,64% | 173,00 |
| 20.03.2026 | 57,65 | 58,55 | 57,30 | 58,00 | 0,78% | - |
| 19.03.2026 | 58,65 | 58,90 | 57,15 | 57,55 | -1,62% | - |
| 18.03.2026 | 58,65 | 59,25 | 58,40 | 58,50 | 0,17% | - |
| 17.03.2026 | 58,05 | 58,60 | 57,50 | 58,40 | 0,69% | - |
| 16.03.2026 | 57,65 | 58,05 | 56,90 | 58,00 | 0,96% | - |
| 13.03.2026 | 57,10 | 57,75 | 57,05 | 57,45 | -0,52% | - |
| 12.03.2026 | 57,90 | 58,65 | 57,65 | 57,75 | -0,69% | - |
| 11.03.2026 | 58,50 | 58,95 | 57,90 | 58,15 | -1,19% | 8,00 |
| 10.03.2026 | 58,65 | 59,45 | 58,55 | 58,85 | 0,86% | - |
| 09.03.2026 | 57,95 | 58,45 | 56,75 | 58,35 | 1,57% | - |
| 06.03.2026 | 58,30 | 59,65 | 57,40 | 57,45 | -0,52% | - |
| 05.03.2026 | 57,45 | 57,80 | 57,20 | 57,75 | 0,96% | - |
| 04.03.2026 | 56,15 | 57,30 | 56,15 | 57,20 | -0,69% | - |
| 03.03.2026 | 58,45 | 58,75 | 57,40 | 57,60 | -1,29% | 3,00 |
| 02.03.2026 | 58,70 | 59,00 | 58,20 | 58,35 | -2,02% | - |
| 27.02.2026 | 58,95 | 60,00 | 58,95 | 59,55 | 0,76% | 6,00 |
| 26.02.2026 | 59,00 | 59,15 | 58,75 | 59,10 | 0,85% | - |
| 25.02.2026 | 58,65 | 58,80 | 57,50 | 58,60 | -0,59% | - |
| 24.02.2026 | 59,35 | 59,70 | 58,95 | 58,95 | 0,08% | - |
| 23.02.2026 | 58,65 | 58,95 | 58,50 | 58,90 | 0,60% | - |
| 20.02.2026 | 58,85 | 58,90 | 58,55 | 58,55 | -0,68% | - |
| 19.02.2026 | 59,05 | 59,40 | 58,80 | 58,95 | -0,51% | - |
| 18.02.2026 | 59,20 | 59,45 | 58,65 | 59,25 | 0,17% | - |
| 17.02.2026 | 59,15 | 59,15 | 59,05 | 59,15 | -0,76% | - |
| 16.02.2026 | 60,05 | 60,35 | 59,35 | 59,60 | -1,24% | - |
| 13.02.2026 | 61,25 | 61,50 | 60,35 | 60,35 | -3,05% | - |
| 12.02.2026 | 62,25 | 62,25 | 62,05 | 62,25 | -2,73% | - |
| 11.02.2026 | 60,75 | 64,70 | 60,75 | 64,00 | 4,58% | - |
| 10.02.2026 | 61,30 | 61,60 | 61,15 | 61,20 | -0,16% | 120,00 |
| 09.02.2026 | 60,55 | 61,55 | 60,50 | 61,30 | 0,41% | 10,00 |
| 06.02.2026 | 61,05 | 61,05 | 60,95 | 61,05 | -2,48% | - |
| 05.02.2026 | 62,60 | 62,60 | 62,50 | 62,60 | -0,32% | - |
| 04.02.2026 | 62,35 | 63,05 | 62,35 | 62,80 | 0,16% | - |
| 03.02.2026 | 63,35 | 64,15 | 62,40 | 62,70 | -2,26% | - |
| 02.02.2026 | 65,65 | 66,00 | 63,30 | 64,15 | -3,39% | - |
| 30.01.2026 | 66,65 | 66,90 | 66,25 | 66,40 | -0,60% | - |
| 29.01.2026 | 66,65 | 67,45 | 66,40 | 66,80 | 0,00% | - |
| 28.01.2026 | 66,45 | 66,80 | 66,25 | 66,80 | -0,15% | - |
| 27.01.2026 | 66,75 | 66,95 | 66,35 | 66,90 | 0,22% | - |
| 26.01.2026 | 66,70 | 67,00 | 66,00 | 66,75 | -0,67% | - |
| 23.01.2026 | 66,85 | 67,40 | 66,55 | 67,20 | 0,98% | - |
| 22.01.2026 | 65,45 | 66,95 | 65,45 | 66,55 | 2,07% | 8,00 |
| 21.01.2026 | 64,75 | 65,30 | 64,45 | 65,20 | 0,93% | - |
| 20.01.2026 | 64,90 | 65,10 | 64,60 | 64,60 | -0,62% | - |
| 19.01.2026 | 66,70 | 67,10 | 64,85 | 65,00 | -1,29% | - |
| 16.01.2026 | 63,45 | 66,15 | 63,45 | 65,85 | 3,54% | - |
| 15.01.2026 | 63,50 | 63,60 | 63,50 | 63,60 | -0,16% | - |
| 14.01.2026 | 63,25 | 64,30 | 63,20 | 63,70 | 0,55% | - |
| 13.01.2026 | 64,05 | 65,05 | 63,30 | 63,35 | -0,31% | - |
| 12.01.2026 | 62,55 | 64,00 | 61,65 | 63,55 | 1,19% | - |
| 09.01.2026 | 62,35 | 63,50 | 62,25 | 62,80 | 0,40% | - |
| 08.01.2026 | 62,65 | 62,65 | 62,55 | 62,55 | -0,24% | - |
| 07.01.2026 | 62,80 | 63,30 | 61,90 | 62,70 | 0,08% | 20,00 |