2,709€
-0,79%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,69 | 2,79 | 2,65 | 2,71 | -0,77% | 560,00 |
| 30.06.2025 | 2,61 | 2,73 | 2,61 | 2,73 | 1,07% | 3.073,00 |
| 27.06.2025 | 2,62 | 2,70 | 2,62 | 2,70 | 4,12% | 105,00 |
| 26.06.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,37% | - |
| 25.06.2025 | 2,52 | 2,63 | 2,52 | 2,63 | 6,22% | 5.000,00 |
| 24.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,60% | - |
| 23.06.2025 | 2,47 | 2,49 | 2,47 | 2,49 | 1,92% | 3.242,00 |
| 20.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,08% | - |
| 19.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,43% | - |
| 18.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,05% | - |
| 17.06.2025 | 2,27 | 2,34 | 2,27 | 2,34 | 5,80% | 500,00 |
| 16.06.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -2,99% | - |
| 13.06.2025 | 2,47 | 2,47 | 2,28 | 2,28 | -7,48% | 120,00 |
| 12.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,65% | - |
| 11.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,49% | - |
| 10.06.2025 | 2,35 | 2,46 | 2,35 | 2,46 | 4,38% | 5.000,00 |
| 09.06.2025 | 2,26 | 2,35 | 2,26 | 2,35 | 6,13% | 3.967,00 |
| 06.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,98% | - |
| 05.06.2025 | 2,26 | 2,26 | 2,24 | 2,24 | 2,19% | 9.000,00 |
| 04.06.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 1,20% | - |
| 03.06.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -2,30% | - |
| 02.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,47% | 80,00 |
| 30.05.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 2,27% | - |
| 29.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,42% | - |
| 28.05.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,75% | - |
| 27.05.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 3,35% | - |
| 26.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,01% | - |
| 23.05.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -2,57% | - |
| 22.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,86% | - |
| 21.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,50% | - |
| 20.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,05% | - |
| 19.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 4,79% | - |
| 16.05.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -2,29% | - |
| 15.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,64% | - |
| 14.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 6,81% | - |
| 13.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -4,37% | - |
| 12.05.2025 | 2,04 | 2,15 | 2,04 | 2,15 | 4,88% | 10.355,00 |
| 09.05.2025 | 2,00 | 2,05 | 2,00 | 2,05 | 4,81% | 500,00 |
| 08.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,57% | - |
| 07.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,57% | - |
| 06.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,31% | - |
| 05.05.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 2,18% | 1.900,00 |
| 02.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,32% | - |
| 30.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,89% | - |
| 29.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,37% | - |
| 28.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,77% | - |
| 25.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,87% | - |
| 24.04.2025 | 1,76 | 1,89 | 1,76 | 1,89 | 8,57% | 17,00 |
| 23.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 3,02% | - |
| 22.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,50% | - |
| 17.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 16.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -8,52% | - |
| 15.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,13% | - |
| 14.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,22% | - |
| 11.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 10.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,79% | - |
| 09.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,81% | - |
| 08.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -5,87% | - |
| 07.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -6,34% | - |
| 04.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 03.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,93% | - |
| 02.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 4,22% | - |
| 01.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -8,24% | - |
| 31.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,07% | - |
| 28.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,66% | - |
| 27.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,98% | - |
| 26.03.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 1,75% | 100,00 |
| 25.03.2025 | 1,87 | 1,95 | 1,87 | 1,95 | 6,16% | 683,00 |
| 24.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,33% | - |
| 21.03.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 0,44% | 2.000,00 |
| 20.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,66% | - |
| 19.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,66% | - |
| 18.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,28% | - |
| 17.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,61% | - |
| 14.03.2025 | 1,74 | 1,88 | 1,74 | 1,82 | 6,20% | 1.020,00 |
| 13.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,64% | - |
| 12.03.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 3,12% | 100,00 |
| 11.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,18% | - |
| 10.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,24% | - |
| 07.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,46% | 73,00 |
| 06.03.2025 | 1,67 | 1,75 | 1,67 | 1,71 | 4,02% | 6.000,00 |
| 05.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,84% | - |
| 04.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,82% | - |
| 03.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | 25,00 |
| 28.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,97% | - |
| 27.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 5,48% | - |
| 26.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 25.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,99% | - |
| 24.02.2025 | 1,66 | 1,73 | 1,66 | 1,73 | 7,39% | 157,00 |
| 21.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,71% | - |
| 20.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,60% | - |
| 19.02.2025 | 1,64 | 1,72 | 1,64 | 1,72 | 7,17% | 720,00 |
| 18.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,58% | - |
| 17.02.2025 | 1,59 | 1,68 | 1,59 | 1,68 | 4,02% | 726,00 |
| 14.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,93% | - |
| 13.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,01% | - |
| 12.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,88% | - |
| 11.02.2025 | 1,58 | 1,66 | 1,58 | 1,65 | 9,71% | 14.180,00 |
| 10.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,47% | - |
| 07.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,40% | - |