Zespol Elektrocieplowni Wroclawskich Kogeneracja S.A.
[WKN: 553559 | ISIN: PLKGNRC00015]
Aktienkurse
17,980€
4,53%
Echtzeit-Aktienkurs Zespol Elektrocieplowni Wroclawskich Kogeneracja S.A.
Bid:
Ask:
Aktienkurse zur Zespol Elektrocieplowni Wroclawskich Kogeneracja S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 17,65 | 18,79 | 17,52 | 18,53 | 5,28% | - |
| 13.04.2026 | 16,96 | 17,60 | 16,96 | 17,60 | 2,21% | - |
| 10.04.2026 | 17,13 | 17,39 | 16,84 | 17,22 | 3,11% | - |
| 09.04.2026 | 17,21 | 17,21 | 16,70 | 16,70 | -3,19% | - |
| 08.04.2026 | 16,97 | 17,46 | 16,41 | 17,25 | 4,42% | - |
| 07.04.2026 | 15,95 | 16,74 | 15,95 | 16,52 | 3,44% | - |
| 02.04.2026 | 16,04 | 16,23 | 15,72 | 15,97 | -1,72% | - |
| 01.04.2026 | 15,97 | 16,48 | 15,97 | 16,25 | 1,82% | - |
| 31.03.2026 | 15,84 | 16,08 | 15,61 | 15,96 | 1,33% | - |
| 30.03.2026 | 15,25 | 15,84 | 14,83 | 15,75 | 3,41% | - |
| 27.03.2026 | 15,53 | 15,54 | 14,86 | 15,23 | -2,06% | - |
| 26.03.2026 | 16,00 | 16,04 | 15,53 | 15,55 | -2,87% | - |
| 25.03.2026 | 15,87 | 16,38 | 15,86 | 16,01 | 0,76% | - |
| 24.03.2026 | 16,37 | 16,45 | 15,46 | 15,89 | -3,40% | - |
| 23.03.2026 | 16,67 | 16,77 | 15,52 | 16,45 | -1,85% | - |
| 20.03.2026 | 17,29 | 17,36 | 16,64 | 16,76 | -1,87% | - |
| 19.03.2026 | 17,45 | 17,51 | 17,02 | 17,08 | -2,34% | - |
| 18.03.2026 | 17,77 | 17,81 | 17,38 | 17,49 | -0,91% | - |
| 17.03.2026 | 16,69 | 18,07 | 16,53 | 17,65 | 5,50% | - |
| 16.03.2026 | 16,85 | 16,94 | 16,48 | 16,73 | -0,54% | - |
| 13.03.2026 | 16,78 | 17,03 | 16,59 | 16,82 | 0,18% | - |
| 12.03.2026 | 17,15 | 17,22 | 16,79 | 16,79 | -2,21% | - |
| 11.03.2026 | 17,35 | 17,35 | 17,06 | 17,17 | -0,92% | - |
| 10.03.2026 | 17,20 | 17,58 | 17,19 | 17,33 | 2,79% | 27,00 |
| 09.03.2026 | 16,77 | 17,38 | 16,22 | 16,86 | -1,46% | - |
| 06.03.2026 | 17,69 | 17,73 | 16,99 | 17,11 | -3,06% | - |
| 05.03.2026 | 17,64 | 17,92 | 17,57 | 17,65 | -0,34% | - |
| 04.03.2026 | 16,91 | 18,32 | 16,91 | 17,71 | 6,94% | 81,00 |
| 03.03.2026 | 17,80 | 17,91 | 16,56 | 16,56 | -7,74% | - |
| 02.03.2026 | 18,37 | 18,46 | 17,86 | 17,95 | -2,92% | - |
| 27.02.2026 | 18,85 | 18,94 | 18,47 | 18,49 | 0,27% | - |
| 26.02.2026 | 18,05 | 19,10 | 18,04 | 18,44 | 1,49% | - |
| 25.02.2026 | 18,19 | 18,32 | 18,15 | 18,17 | 0,00% | - |
| 24.02.2026 | 18,21 | 18,24 | 18,05 | 18,17 | -0,22% | - |
| 23.02.2026 | 18,39 | 18,41 | 18,13 | 18,21 | -0,98% | - |
| 20.02.2026 | 18,53 | 18,56 | 18,36 | 18,39 | -0,70% | - |
| 19.02.2026 | 18,97 | 18,97 | 18,52 | 18,52 | -2,37% | - |
| 18.02.2026 | 18,82 | 19,07 | 18,70 | 18,97 | 1,12% | - |
| 17.02.2026 | 18,69 | 18,91 | 18,67 | 18,76 | 0,27% | - |
| 16.02.2026 | 18,46 | 18,74 | 18,45 | 18,71 | 1,68% | - |
| 13.02.2026 | 18,60 | 18,61 | 18,39 | 18,40 | 1,10% | - |
| 12.02.2026 | 18,59 | 18,65 | 18,20 | 18,20 | -2,10% | - |
| 11.02.2026 | 18,64 | 18,70 | 18,50 | 18,59 | -0,64% | - |
| 10.02.2026 | 18,65 | 18,77 | 18,65 | 18,71 | 0,21% | - |
| 09.02.2026 | 18,33 | 18,87 | 18,31 | 18,67 | 1,97% | - |
| 06.02.2026 | 18,49 | 18,49 | 18,18 | 18,31 | 2,52% | - |
| 05.02.2026 | 18,75 | 18,88 | 17,86 | 17,86 | -4,75% | - |
| 04.02.2026 | 18,71 | 18,95 | 18,66 | 18,75 | 2,68% | - |
| 03.02.2026 | 18,89 | 19,17 | 18,26 | 18,26 | -3,28% | - |
| 02.02.2026 | 18,33 | 19,01 | 17,52 | 18,88 | 2,44% | - |
| 30.01.2026 | 18,45 | 18,56 | 18,34 | 18,43 | -0,16% | - |
| 29.01.2026 | 18,88 | 18,93 | 18,42 | 18,46 | -2,33% | - |
| 28.01.2026 | 19,17 | 19,28 | 18,68 | 18,90 | -1,25% | - |
| 27.01.2026 | 18,40 | 19,27 | 18,24 | 19,14 | 6,81% | - |
| 26.01.2026 | 18,06 | 18,14 | 17,92 | 17,92 | -1,43% | - |
| 23.01.2026 | 18,09 | 18,19 | 18,05 | 18,18 | 2,83% | - |
| 22.01.2026 | 17,47 | 18,23 | 17,46 | 17,68 | 1,20% | - |
| 21.01.2026 | 17,53 | 17,53 | 17,34 | 17,47 | -0,23% | - |
| 20.01.2026 | 17,97 | 18,06 | 17,42 | 17,51 | -2,99% | - |
| 19.01.2026 | 18,02 | 18,17 | 17,87 | 18,05 | -0,77% | - |
| 16.01.2026 | 18,53 | 18,53 | 18,19 | 18,19 | -1,52% | - |
| 15.01.2026 | 18,61 | 18,69 | 18,43 | 18,47 | -0,54% | - |
| 14.01.2026 | 17,89 | 18,69 | 17,88 | 18,57 | 3,11% | - |
| 13.01.2026 | 17,55 | 18,14 | 17,29 | 18,01 | 2,74% | - |
| 12.01.2026 | 17,39 | 18,16 | 17,39 | 17,53 | 2,69% | - |
| 09.01.2026 | 16,47 | 17,07 | 16,45 | 17,07 | 3,64% | - |
| 08.01.2026 | 16,87 | 16,90 | 16,38 | 16,47 | -1,91% | - |
| 07.01.2026 | 16,22 | 16,90 | 16,22 | 16,79 | 3,51% | - |
| 06.01.2026 | 16,23 | 16,23 | 16,20 | 16,22 | -0,31% | - |
| 05.01.2026 | 15,69 | 16,32 | 15,69 | 16,27 | 3,70% | - |
| 02.01.2026 | 15,05 | 15,71 | 14,99 | 15,69 | 4,74% | - |
| 30.12.2025 | 15,07 | 15,08 | 14,96 | 14,98 | -0,27% | - |
| 29.12.2025 | 14,92 | 15,12 | 14,87 | 15,02 | 1,14% | - |
| 23.12.2025 | 15,03 | 15,04 | 14,70 | 14,85 | -0,80% | - |
| 22.12.2025 | 15,16 | 15,16 | 14,97 | 14,97 | 0,34% | - |
| 19.12.2025 | 14,95 | 14,97 | 14,87 | 14,92 | 0,81% | - |
| 18.12.2025 | 14,84 | 14,85 | 14,76 | 14,80 | 0,27% | - |
| 17.12.2025 | 14,94 | 14,95 | 14,57 | 14,76 | -1,34% | - |
| 16.12.2025 | 14,92 | 14,98 | 14,90 | 14,96 | -0,13% | - |
| 15.12.2025 | 15,09 | 15,10 | 14,89 | 14,98 | -0,20% | - |
| 12.12.2025 | 15,21 | 15,21 | 14,89 | 15,01 | -0,79% | - |
| 11.12.2025 | 15,28 | 15,30 | 15,07 | 15,13 | -0,85% | - |
| 10.12.2025 | 15,34 | 15,34 | 15,19 | 15,26 | 0,07% | - |
| 09.12.2025 | 15,35 | 15,38 | 15,06 | 15,25 | -0,20% | - |
| 08.12.2025 | 15,25 | 15,53 | 15,21 | 15,28 | 1,06% | - |
| 05.12.2025 | 15,23 | 15,27 | 15,00 | 15,12 | -0,20% | - |
| 04.12.2025 | 15,56 | 15,57 | 15,05 | 15,15 | -2,19% | - |
| 03.12.2025 | 15,58 | 15,73 | 15,33 | 15,49 | 0,00% | - |
| 02.12.2025 | 15,66 | 15,77 | 15,45 | 15,49 | -0,64% | - |
| 01.12.2025 | 15,10 | 15,61 | 15,10 | 15,59 | 3,73% | - |
| 28.11.2025 | 15,12 | 15,12 | 14,95 | 15,03 | 0,00% | - |
| 27.11.2025 | 14,99 | 15,14 | 14,89 | 15,03 | 0,80% | - |
| 26.11.2025 | 15,02 | 15,06 | 14,78 | 14,91 | -0,27% | - |
| 25.11.2025 | 14,88 | 14,95 | 14,76 | 14,95 | 5,73% | - |
| 24.11.2025 | 14,19 | 14,93 | 14,14 | 14,14 | -0,35% | - |
| 21.11.2025 | 14,54 | 14,54 | 14,01 | 14,19 | 1,65% | - |
| 20.11.2025 | 14,47 | 14,72 | 13,96 | 13,96 | -2,79% | - |
| 19.11.2025 | 14,23 | 14,39 | 14,04 | 14,36 | 1,70% | - |
| 18.11.2025 | 14,67 | 14,67 | 14,05 | 14,12 | -3,42% | - |
| 17.11.2025 | 14,72 | 14,80 | 14,58 | 14,62 | -0,07% | - |