51,700€
-0,96%
Echtzeit-Aktienkurs PLAYWAY S.A. ZY-,10
Bid:
Ask:
Aktienkurse zur PLAYWAY S.A. ZY-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 53,40 | 54,00 | 52,85 | 52,95 | -0,84% | - |
| 23.09.2026 | 53,20 | 53,40 | 52,25 | 53,40 | 0,38% | - |
| 22.09.2026 | 52,55 | 53,75 | 52,50 | 53,20 | 1,33% | - |
| 21.09.2026 | 52,20 | 52,75 | 52,10 | 52,50 | 0,57% | - |
| 18.09.2026 | 52,70 | 53,15 | 52,15 | 52,20 | -0,57% | - |
| 17.09.2026 | 52,80 | 52,90 | 52,15 | 52,50 | -0,38% | - |
| 16.09.2026 | 52,50 | 52,90 | 52,50 | 52,70 | 0,38% | - |
| 15.09.2026 | 52,60 | 53,00 | 52,35 | 52,50 | -0,19% | 31,00 |
| 14.09.2026 | 53,90 | 54,15 | 52,50 | 52,60 | -2,32% | - |
| 11.09.2026 | 54,10 | 54,30 | 53,00 | 53,85 | 1,99% | - |
| 10.09.2026 | 54,20 | 54,80 | 52,80 | 52,80 | -2,49% | - |
| 09.09.2026 | 55,00 | 55,30 | 54,10 | 54,15 | -1,28% | - |
| 08.09.2026 | 55,40 | 55,45 | 54,85 | 54,85 | -0,99% | - |
| 07.09.2026 | 55,30 | 55,50 | 54,75 | 55,40 | 0,09% | - |
| 04.09.2026 | 54,90 | 55,80 | 54,70 | 55,35 | 0,91% | - |
| 03.09.2026 | 55,70 | 55,80 | 54,65 | 54,85 | -1,53% | 550,00 |
| 02.09.2026 | 55,65 | 55,95 | 55,20 | 55,70 | -1,24% | - |
| 01.09.2026 | 57,20 | 57,55 | 56,20 | 56,40 | -1,23% | - |
| 31.08.2026 | 56,20 | 57,50 | 55,90 | 57,10 | 1,69% | - |
| 28.08.2026 | 56,20 | 57,00 | 56,10 | 56,15 | -0,09% | - |
| 27.08.2026 | 56,80 | 56,90 | 56,15 | 56,20 | -0,97% | - |
| 26.08.2026 | 57,00 | 57,15 | 56,60 | 56,75 | 0,18% | - |
| 25.08.2026 | 57,30 | 57,30 | 56,35 | 56,65 | 0,00% | - |
| 24.08.2026 | 57,30 | 57,35 | 56,65 | 56,65 | -1,05% | - |
| 21.08.2026 | 57,70 | 57,70 | 57,05 | 57,25 | 0,62% | - |
| 20.08.2026 | 56,75 | 57,30 | 56,75 | 56,90 | 0,26% | - |
| 19.08.2026 | 57,00 | 57,00 | 56,45 | 56,75 | -0,18% | - |
| 18.08.2026 | 56,90 | 57,55 | 56,50 | 56,85 | 0,35% | - |
| 17.08.2026 | 57,05 | 57,80 | 56,55 | 56,65 | -0,18% | - |
| 14.08.2026 | 59,10 | 59,10 | 56,65 | 56,75 | -2,49% | - |
| 13.08.2026 | 58,80 | 59,05 | 58,15 | 58,20 | -0,94% | - |
| 12.08.2026 | 58,50 | 58,95 | 58,35 | 58,75 | 0,51% | - |
| 11.08.2026 | 58,20 | 59,20 | 58,20 | 58,45 | 0,69% | - |
| 10.08.2026 | 57,60 | 58,65 | 57,60 | 58,05 | 1,31% | - |
| 07.08.2026 | 58,00 | 58,40 | 57,15 | 57,30 | -2,13% | - |
| 06.08.2026 | 58,60 | 58,65 | 58,20 | 58,55 | 1,21% | 700,00 |
| 05.08.2026 | 58,40 | 58,40 | 57,30 | 57,85 | 0,00% | - |
| 04.08.2026 | 56,55 | 58,50 | 56,05 | 57,85 | 3,12% | - |
| 03.08.2026 | 55,80 | 56,50 | 55,75 | 56,10 | 0,72% | - |
| 31.07.2026 | 56,10 | 56,10 | 55,45 | 55,70 | 0,36% | - |
| 30.07.2026 | 55,90 | 55,95 | 55,05 | 55,50 | 0,82% | - |
| 29.07.2026 | 54,55 | 55,45 | 54,55 | 55,05 | 0,18% | - |
| 28.07.2026 | 55,35 | 55,65 | 54,80 | 54,95 | -0,99% | - |
| 27.07.2026 | 55,05 | 55,70 | 54,85 | 55,50 | 1,74% | - |
| 24.07.2026 | 54,70 | 54,90 | 54,45 | 54,55 | 0,28% | - |
| 23.07.2026 | 53,80 | 55,40 | 53,80 | 54,40 | -1,18% | - |
| 22.07.2026 | 55,60 | 55,70 | 54,95 | 55,05 | -0,90% | 476,00 |
| 21.07.2026 | 55,80 | 56,00 | 55,30 | 55,55 | -0,63% | - |
| 20.07.2026 | 55,95 | 56,40 | 55,55 | 55,90 | 0,18% | - |
| 17.07.2026 | 55,00 | 56,25 | 54,40 | 55,80 | 2,29% | - |
| 16.07.2026 | 54,35 | 54,65 | 54,25 | 54,55 | 0,09% | - |
| 15.07.2026 | 54,85 | 55,25 | 54,40 | 54,50 | -0,09% | - |
| 14.07.2026 | 54,90 | 54,90 | 53,95 | 54,55 | 0,18% | - |
| 13.07.2026 | 55,05 | 55,45 | 54,45 | 54,45 | -0,73% | - |
| 10.07.2026 | 54,60 | 55,65 | 54,55 | 54,85 | 0,55% | - |
| 09.07.2026 | 54,40 | 54,80 | 54,25 | 54,55 | 2,73% | - |
| 08.07.2026 | 54,80 | 54,90 | 53,10 | 53,10 | -3,19% | - |
| 07.07.2026 | 55,20 | 55,55 | 54,85 | 54,85 | -0,72% | - |
| 06.07.2026 | 55,10 | 55,55 | 54,50 | 55,25 | -6,67% | - |
| 03.07.2026 | 57,55 | 59,35 | 57,35 | 59,20 | 2,96% | - |
| 02.07.2026 | 57,10 | 57,80 | 56,90 | 57,50 | 0,79% | - |
| 01.07.2026 | 57,00 | 57,65 | 56,90 | 57,05 | 0,00% | - |
| 30.06.2026 | 57,20 | 57,60 | 56,70 | 57,05 | -0,17% | - |
| 29.06.2026 | 56,90 | 57,25 | 56,35 | 57,15 | 0,44% | - |
| 26.06.2026 | 57,25 | 57,70 | 56,80 | 56,90 | -0,87% | - |
| 25.06.2026 | 57,30 | 57,70 | 56,85 | 57,40 | 2,32% | - |
| 24.06.2026 | 57,20 | 57,65 | 56,10 | 56,10 | -1,84% | - |
| 23.06.2026 | 57,60 | 57,60 | 57,10 | 57,15 | -0,70% | - |
| 22.06.2026 | 56,80 | 57,80 | 56,80 | 57,55 | 1,41% | 40,00 |
| 19.06.2026 | 57,40 | 57,75 | 56,65 | 56,75 | -1,22% | - |
| 18.06.2026 | 57,40 | 57,65 | 57,35 | 57,45 | 0,52% | 182,00 |
| 17.06.2026 | 57,40 | 57,70 | 56,85 | 57,15 | -0,87% | - |
| 16.06.2026 | 57,45 | 57,70 | 57,20 | 57,65 | 0,35% | - |
| 15.06.2026 | 57,40 | 58,35 | 57,10 | 57,45 | 0,70% | - |
| 12.06.2026 | 56,40 | 57,15 | 56,35 | 57,05 | 1,24% | - |
| 11.06.2026 | 56,50 | 56,80 | 56,15 | 56,35 | 0,00% | - |
| 10.06.2026 | 57,00 | 57,00 | 56,20 | 56,35 | -1,05% | 1.550,00 |
| 09.06.2026 | 56,70 | 57,55 | 56,65 | 56,95 | 0,71% | - |
| 08.06.2026 | 56,30 | 56,80 | 56,15 | 56,55 | 0,35% | - |
| 05.06.2026 | 58,20 | 58,95 | 56,00 | 56,35 | -0,62% | - |
| 04.06.2026 | 57,90 | 58,20 | 56,70 | 56,70 | -2,58% | - |
| 03.06.2026 | 59,35 | 59,35 | 58,10 | 58,20 | -1,77% | - |
| 02.06.2026 | 58,95 | 60,25 | 58,90 | 59,25 | 0,68% | - |
| 01.06.2026 | 57,90 | 59,50 | 57,80 | 58,85 | 1,90% | - |
| 29.05.2026 | 59,00 | 59,40 | 57,75 | 57,75 | -1,20% | - |
| 28.05.2026 | 58,70 | 58,90 | 58,35 | 58,45 | -0,85% | 480,00 |
| 27.05.2026 | 57,50 | 59,65 | 57,50 | 58,95 | 2,61% | - |
| 26.05.2026 | 58,10 | 58,10 | 57,25 | 57,45 | -1,03% | - |
| 25.05.2026 | 57,90 | 58,60 | 57,80 | 58,05 | 0,35% | - |
| 22.05.2026 | 56,40 | 57,90 | 56,40 | 57,85 | 2,66% | - |
| 21.05.2026 | 56,00 | 56,40 | 55,55 | 56,35 | 0,71% | - |
| 20.05.2026 | 55,70 | 56,05 | 55,50 | 55,95 | 0,45% | - |
| 19.05.2026 | 56,00 | 56,35 | 55,70 | 55,70 | -0,36% | - |
| 18.05.2026 | 55,50 | 56,00 | 55,45 | 55,90 | 0,00% | - |
| 15.05.2026 | 55,65 | 56,10 | 55,55 | 55,90 | -0,09% | - |
| 14.05.2026 | 56,05 | 56,35 | 55,60 | 55,95 | -0,36% | - |
| 13.05.2026 | 56,20 | 56,40 | 55,40 | 56,15 | -0,97% | 1.750,00 |
| 12.05.2026 | 57,20 | 57,40 | 55,70 | 56,70 | -0,96% | - |
| 11.05.2026 | 58,70 | 58,70 | 57,15 | 57,25 | -2,39% | - |
| 08.05.2026 | 57,95 | 58,90 | 57,85 | 58,65 | 1,21% | - |