26,475€
2,62%
Echtzeit-Aktienkurs Bank Handlowy W Warszawie S.A.
Bid:
Ask:
Aktienkurse zur Bank Handlowy W Warszawie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 26,20 | 26,25 | 25,90 | 26,20 | 1,55% | - |
| 16.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
| 13.03.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -2,10% | - |
| 12.03.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -0,76% | - |
| 11.03.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 2,12% | - |
| 10.03.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,77% | - |
| 09.03.2026 | 26,05 | 26,10 | 26,05 | 26,10 | -1,69% | 120,00 |
| 06.03.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -0,19% | - |
| 05.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,74% | - |
| 04.03.2026 | 25,95 | 27,35 | 25,95 | 27,35 | 0,00% | 81,00 |
| 03.03.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -0,18% | - |
| 02.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,79% | - |
| 27.02.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -0,18% | - |
| 26.02.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -1,06% | - |
| 25.02.2026 | 27,75 | 28,25 | 27,75 | 28,25 | 2,36% | 2,00 |
| 24.02.2026 | 27,90 | 27,90 | 27,60 | 27,60 | 0,18% | 125,00 |
| 23.02.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 0,00% | - |
| 20.02.2026 | 27,55 | 27,55 | 27,55 | 27,55 | -0,90% | - |
| 19.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | - |
| 18.02.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -0,36% | - |
| 17.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,28% | - |
| 16.02.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -2,15% | - |
| 13.02.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 0,00% | - |
| 12.02.2026 | 27,85 | 27,85 | 27,85 | 27,85 | -0,18% | - |
| 11.02.2026 | 27,80 | 27,90 | 27,80 | 27,90 | 0,00% | 30,00 |
| 10.02.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | - |
| 09.02.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,91% | - |
| 06.02.2026 | 27,45 | 27,45 | 27,45 | 27,45 | -1,44% | - |
| 05.02.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 0,00% | - |
| 04.02.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 2,20% | - |
| 03.02.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 1,30% | - |
| 02.02.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,37% | - |
| 30.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 29.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,56% | - |
| 28.01.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 1,72% | - |
| 27.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 26.01.2026 | 25,95 | 26,60 | 25,95 | 26,60 | 0,95% | 471,00 |
| 23.01.2026 | 26,35 | 26,35 | 26,35 | 26,35 | 3,33% | - |
| 22.01.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 1,39% | - |
| 21.01.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -2,14% | - |
| 20.01.2026 | 25,45 | 25,70 | 25,45 | 25,70 | -1,34% | 355,00 |
| 19.01.2026 | 25,90 | 26,05 | 25,90 | 26,05 | 0,39% | 125,00 |
| 16.01.2026 | 25,95 | 25,95 | 25,95 | 25,95 | 0,39% | - |
| 15.01.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -1,34% | - |
| 14.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,78% | - |
| 13.01.2026 | 26,40 | 26,95 | 26,40 | 26,95 | 2,47% | 130,00 |
| 12.01.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,57% | - |
| 09.01.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -0,95% | - |
| 08.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,13% | - |
| 07.01.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 0,19% | - |
| 06.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,58% | - |
| 05.01.2026 | 25,65 | 25,65 | 25,65 | 25,65 | 3,85% | - |
| 02.01.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -1,98% | - |
| 30.12.2025 | 24,75 | 25,45 | 24,35 | 25,20 | -0,40% | 9.379,00 |
| 29.12.2025 | 24,80 | 25,30 | 24,70 | 25,30 | 2,64% | 4.545,00 |
| 23.12.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 0,20% | - |
| 22.12.2025 | 24,05 | 24,60 | 24,05 | 24,60 | 4,02% | 141,00 |
| 19.12.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -0,21% | - |
| 18.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -2,27% | - |
| 17.12.2025 | 23,85 | 24,25 | 23,85 | 24,25 | 1,25% | 20,00 |
| 16.12.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -1,44% | - |
| 15.12.2025 | 23,85 | 24,30 | 23,85 | 24,30 | 1,89% | 10,00 |
| 12.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,63% | - |
| 11.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 10.12.2025 | 23,95 | 23,95 | 23,70 | 23,70 | 0,85% | 85,00 |
| 09.12.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,21% | - |
| 08.12.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,00% | - |
| 05.12.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -1,05% | - |
| 04.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 03.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 02.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,04% | - |
| 01.12.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,84% | - |
| 28.11.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,00% | - |
| 27.11.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,42% | - |
| 26.11.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,42% | - |
| 25.11.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 1,28% | - |
| 24.11.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -1,47% | - |
| 21.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 19.11.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 18.11.2025 | 24,15 | 24,15 | 24,00 | 24,00 | -1,44% | 139,00 |
| 17.11.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -1,62% | - |
| 14.11.2025 | 24,60 | 24,75 | 24,60 | 24,75 | 0,20% | 5,00 |
| 13.11.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,82% | - |
| 12.11.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,20% | - |
| 11.11.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -2,40% | 51,00 |
| 10.11.2025 | 24,40 | 25,05 | 24,40 | 25,05 | 2,66% | 5,00 |
| 07.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 06.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 05.11.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,61% | - |
| 04.11.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 0,20% | - |
| 03.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | - |
| 31.10.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | - |
| 30.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,20% | - |
| 29.10.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,40% | - |
| 28.10.2025 | 24,75 | 24,75 | 24,75 | 24,75 | 0,81% | - |
| 27.10.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -0,41% | - |
| 24.10.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -1,00% | - |
| 23.10.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | - |
| 22.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |