28,750€
1,95%
Echtzeit-Aktienkurs BK HANDLOWY W WARS. ZY 4
Bid:
Ask:
Aktienkurse zur BK HANDLOWY W WARS. ZY 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 28,30 | 28,95 | 28,30 | 28,95 | 2,66% | 469,00 |
| 25.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 24.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,25% | - |
| 21.08.2026 | 28,15 | 28,85 | 28,15 | 28,85 | 2,67% | 295,00 |
| 20.08.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 19.08.2026 | 28,00 | 28,10 | 28,00 | 28,10 | -0,35% | 75,00 |
| 18.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | - |
| 17.08.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,53% | - |
| 14.08.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,54% | - |
| 13.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 12.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,53% | - |
| 11.08.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,00% | - |
| 10.08.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -1,75% | - |
| 07.08.2026 | 28,15 | 28,65 | 28,15 | 28,65 | 1,24% | 75,00 |
| 06.08.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -2,75% | - |
| 05.08.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 2,46% | - |
| 04.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 03.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,57% | - |
| 31.07.2026 | 28,15 | 28,65 | 28,15 | 28,65 | 3,99% | 179,00 |
| 30.07.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 0,00% | - |
| 29.07.2026 | 27,55 | 27,55 | 27,55 | 27,55 | -0,54% | - |
| 28.07.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -1,95% | - |
| 27.07.2026 | 27,85 | 28,25 | 27,85 | 28,25 | 3,10% | 120,00 |
| 24.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,49% | - |
| 23.07.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -0,88% | - |
| 22.07.2026 | 28,35 | 28,35 | 28,35 | 28,35 | 0,71% | - |
| 21.07.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 1,62% | - |
| 20.07.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -2,29% | - |
| 17.07.2026 | 27,75 | 28,35 | 27,75 | 28,35 | 1,07% | 180,00 |
| 16.07.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -0,36% | - |
| 15.07.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,00% | - |
| 14.07.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,18% | 145,00 |
| 13.07.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 1,26% | - |
| 10.07.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -1,07% | - |
| 09.07.2026 | 28,05 | 28,05 | 28,05 | 28,05 | 0,72% | - |
| 08.07.2026 | 27,85 | 27,85 | 27,85 | 27,85 | -1,59% | - |
| 07.07.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,57% | - |
| 06.07.2026 | 28,10 | 28,75 | 28,10 | 28,75 | 0,70% | 475,00 |
| 03.07.2026 | 28,55 | 28,55 | 28,55 | 28,55 | 0,88% | - |
| 02.07.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 01.07.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,35% | - |
| 30.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,18% | - |
| 29.06.2026 | 28,35 | 28,35 | 28,35 | 28,35 | 1,25% | - |
| 26.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 25.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 24.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -8,89% | - |
| 23.06.2026 | 31,35 | 32,05 | 31,35 | 32,05 | 1,10% | 274,00 |
| 22.06.2026 | 31,50 | 31,70 | 31,50 | 31,70 | 0,79% | 191,00 |
| 19.06.2026 | 31,45 | 31,45 | 31,45 | 31,45 | -0,47% | - |
| 18.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,12% | - |
| 17.06.2026 | 31,25 | 31,25 | 31,25 | 31,25 | 0,48% | - |
| 16.06.2026 | 30,30 | 31,10 | 30,30 | 31,10 | 0,48% | 1.000,00 |
| 15.06.2026 | 30,30 | 30,95 | 30,30 | 30,95 | 5,45% | 147,00 |
| 12.06.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 1,38% | - |
| 11.06.2026 | 28,95 | 28,95 | 28,95 | 28,95 | -0,17% | - |
| 10.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,17% | - |
| 09.06.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 0,00% | - |
| 08.06.2026 | 28,35 | 28,95 | 28,35 | 28,95 | 0,52% | 19,00 |
| 05.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | - |
| 04.06.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -2,40% | - |
| 03.06.2026 | 28,65 | 29,20 | 28,65 | 29,20 | 1,39% | 149,00 |
| 02.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,54% | - |
| 01.06.2026 | 29,10 | 29,25 | 29,10 | 29,25 | 1,39% | 70,00 |
| 29.05.2026 | 28,85 | 28,85 | 28,85 | 28,85 | -1,37% | - |
| 28.05.2026 | 28,65 | 29,25 | 28,65 | 29,25 | 1,74% | 87,00 |
| 27.05.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -0,35% | - |
| 26.05.2026 | 28,85 | 28,85 | 28,85 | 28,85 | -0,35% | - |
| 25.05.2026 | 28,45 | 28,95 | 28,45 | 28,95 | 4,32% | 70,00 |
| 22.05.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,36% | - |
| 21.05.2026 | 27,65 | 27,65 | 27,65 | 27,65 | 2,41% | - |
| 20.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 19.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 2,26% | - |
| 18.05.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,67% | - |
| 15.05.2026 | 26,95 | 26,95 | 26,95 | 26,95 | -1,10% | - |
| 14.05.2026 | 26,90 | 27,25 | 26,90 | 27,25 | 2,06% | 39,00 |
| 13.05.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | - |
| 12.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,92% | - |
| 11.05.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -0,55% | - |
| 08.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 07.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,91% | - |
| 06.05.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 2,63% | - |
| 05.05.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -0,93% | - |
| 04.05.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,56% | - |
| 30.04.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -0,93% | - |
| 29.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,19% | - |
| 28.04.2026 | 26,95 | 26,95 | 26,95 | 26,95 | -0,74% | - |
| 27.04.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -0,18% | - |
| 24.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 23.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,90% | - |
| 22.04.2026 | 27,65 | 27,65 | 27,65 | 27,65 | 0,18% | - |
| 21.04.2026 | 27,85 | 27,95 | 27,60 | 27,60 | 0,00% | 11.899,00 |
| 20.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,91% | - |
| 17.04.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -1,44% | - |
| 16.04.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,36% | - |
| 15.04.2026 | 27,65 | 27,65 | 27,65 | 27,65 | 0,36% | - |
| 14.04.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 0,55% | - |
| 13.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,18% | - |
| 10.04.2026 | 27,45 | 27,45 | 27,45 | 27,45 | 0,00% | - |
| 09.04.2026 | 27,45 | 27,45 | 27,45 | 27,45 | 1,10% | - |
| 08.04.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 3,63% | - |