16,278€
0,98%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 16,16 | 16,54 | 16,16 | 16,53 | 2,54% | 131,00 |
| 19.02.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 0,16% | - |
| 18.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,28% | - |
| 17.02.2026 | 16,00 | 16,13 | 16,00 | 16,05 | -2,40% | 220,00 |
| 16.02.2026 | 15,98 | 16,45 | 15,98 | 16,45 | 2,33% | 190,00 |
| 13.02.2026 | 16,07 | 16,31 | 16,07 | 16,07 | -3,19% | 340,00 |
| 12.02.2026 | 16,51 | 16,60 | 16,50 | 16,60 | -0,51% | 2.271,00 |
| 11.02.2026 | 16,90 | 16,90 | 16,69 | 16,69 | -1,27% | 975,00 |
| 10.02.2026 | 16,62 | 16,90 | 16,62 | 16,90 | 0,93% | 1.415,00 |
| 09.02.2026 | 16,57 | 17,24 | 16,57 | 16,75 | -1,73% | 157,00 |
| 06.02.2026 | 16,28 | 17,06 | 16,28 | 17,04 | 0,95% | 1.720,00 |
| 05.02.2026 | 16,67 | 17,13 | 16,67 | 16,88 | -1,66% | 1.050,00 |
| 04.02.2026 | 16,68 | 17,31 | 16,68 | 17,17 | -0,09% | 788,00 |
| 03.02.2026 | 16,39 | 17,18 | 16,39 | 17,18 | 1,66% | 869,00 |
| 02.02.2026 | 17,23 | 17,23 | 16,90 | 16,90 | -0,56% | 1.638,00 |
| 30.01.2026 | 16,15 | 17,00 | 16,15 | 17,00 | 1,22% | 1.550,00 |
| 29.01.2026 | 16,28 | 16,89 | 16,28 | 16,79 | 1,97% | 846,00 |
| 28.01.2026 | 16,40 | 16,89 | 16,40 | 16,47 | -3,15% | 1.715,00 |
| 27.01.2026 | 16,45 | 17,00 | 16,45 | 17,00 | 1,10% | 1.390,00 |
| 26.01.2026 | 16,70 | 16,82 | 16,42 | 16,82 | 0,57% | 3.785,00 |
| 23.01.2026 | 16,45 | 16,72 | 16,45 | 16,72 | -1,01% | 68,00 |
| 22.01.2026 | 16,12 | 16,89 | 16,12 | 16,89 | 3,24% | 5.116,00 |
| 21.01.2026 | 16,36 | 16,53 | 16,36 | 16,36 | 0,00% | 1.302,00 |
| 20.01.2026 | 16,39 | 16,80 | 16,36 | 16,36 | -0,03% | 579,00 |
| 19.01.2026 | 16,68 | 16,68 | 16,37 | 16,37 | -1,74% | 540,00 |
| 16.01.2026 | 16,70 | 16,77 | 16,60 | 16,66 | -1,57% | 1.350,00 |
| 15.01.2026 | 16,42 | 16,92 | 16,42 | 16,92 | 0,56% | 1.752,00 |
| 14.01.2026 | 16,65 | 16,97 | 16,00 | 16,83 | 1,11% | 11.593,00 |
| 13.01.2026 | 16,35 | 16,70 | 16,35 | 16,64 | 0,82% | 954,00 |
| 12.01.2026 | 17,14 | 17,14 | 16,51 | 16,51 | -2,80% | 152,00 |
| 09.01.2026 | 16,67 | 16,98 | 16,48 | 16,98 | 0,06% | 189,00 |
| 08.01.2026 | 16,93 | 16,97 | 16,93 | 16,97 | -0,56% | 6,00 |
| 07.01.2026 | 16,20 | 17,07 | 16,20 | 17,07 | 4,98% | 270,00 |
| 06.01.2026 | 16,20 | 16,26 | 16,20 | 16,26 | 2,91% | 500,00 |
| 05.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,50% | - |
| 02.01.2026 | 16,04 | 16,04 | 16,04 | 16,04 | 0,34% | 506,00 |
| 30.12.2025 | 15,45 | 16,07 | 15,45 | 15,98 | 1,14% | 1.289,00 |
| 29.12.2025 | 15,80 | 15,86 | 15,46 | 15,80 | -3,28% | 697,00 |
| 23.12.2025 | 15,70 | 16,40 | 15,70 | 16,34 | 3,88% | 2.039,00 |
| 22.12.2025 | 17,25 | 17,25 | 15,46 | 15,73 | -0,79% | 1.879,00 |
| 19.12.2025 | 16,37 | 16,37 | 15,85 | 15,85 | -2,28% | 2.418,00 |
| 18.12.2025 | 15,95 | 16,22 | 15,95 | 16,22 | 1,72% | 1.050,00 |
| 17.12.2025 | 15,45 | 15,95 | 15,45 | 15,95 | 3,20% | 80,00 |
| 16.12.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -2,31% | - |
| 15.12.2025 | 14,71 | 15,90 | 14,71 | 15,82 | 1,41% | 2.420,00 |
| 12.12.2025 | 14,70 | 15,60 | 14,70 | 15,60 | 0,65% | 1.080,00 |
| 11.12.2025 | 14,70 | 15,50 | 14,70 | 15,50 | 2,82% | 2.060,00 |
| 10.12.2025 | 14,70 | 15,29 | 14,70 | 15,07 | -0,20% | 27.944,00 |
| 09.12.2025 | 14,70 | 15,14 | 14,70 | 15,10 | 0,33% | 6.200,00 |
| 08.12.2025 | 15,26 | 15,26 | 15,05 | 15,05 | 0,00% | 1.675,00 |
| 05.12.2025 | 14,15 | 15,16 | 14,15 | 15,05 | 0,50% | 1.800,00 |
| 04.12.2025 | 14,15 | 14,98 | 14,15 | 14,98 | 6,06% | 17,00 |
| 03.12.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -6,55% | - |
| 02.12.2025 | 14,70 | 15,11 | 14,70 | 15,11 | 2,61% | 135,00 |
| 01.12.2025 | 15,40 | 15,40 | 14,73 | 14,73 | -3,35% | 845,00 |
| 28.11.2025 | 14,06 | 15,24 | 14,06 | 15,24 | 7,78% | 347,00 |
| 27.11.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -3,91% | - |
| 26.11.2025 | 14,09 | 14,99 | 14,09 | 14,71 | 1,76% | 1.104,00 |
| 25.11.2025 | 13,69 | 14,89 | 13,69 | 14,46 | 1,65% | 121,00 |
| 24.11.2025 | 14,70 | 14,71 | 14,22 | 14,22 | -0,91% | 4.333,00 |
| 21.11.2025 | 14,80 | 14,80 | 14,35 | 14,35 | 0,56% | 444,00 |
| 20.11.2025 | 13,86 | 14,27 | 13,86 | 14,27 | -1,62% | 140,00 |
| 19.11.2025 | 13,65 | 14,51 | 13,65 | 14,51 | 6,58% | 48,00 |
| 18.11.2025 | 14,89 | 14,89 | 13,61 | 13,61 | -7,41% | 435,00 |
| 17.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 4,07% | 720,00 |
| 14.11.2025 | 13,73 | 14,13 | 13,73 | 14,13 | -1,26% | 42,00 |
| 13.11.2025 | 13,72 | 14,81 | 13,72 | 14,31 | -1,34% | 1.667,00 |
| 12.11.2025 | 13,75 | 14,50 | 13,75 | 14,50 | 2,11% | 250,00 |
| 11.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,84% | - |
| 10.11.2025 | 14,47 | 14,62 | 14,47 | 14,62 | 2,92% | 590,00 |
| 07.11.2025 | 14,15 | 14,40 | 14,15 | 14,20 | 1,97% | 513,00 |
| 06.11.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -1,90% | - |
| 05.11.2025 | 13,90 | 14,20 | 13,90 | 14,20 | -0,60% | 3.550,00 |
| 04.11.2025 | 13,81 | 14,28 | 13,81 | 14,28 | 2,70% | 850,00 |
| 03.11.2025 | 14,17 | 14,17 | 13,81 | 13,91 | -2,04% | 831,00 |
| 31.10.2025 | 13,79 | 14,27 | 13,75 | 14,20 | 2,94% | 7.763,00 |
| 30.10.2025 | 13,76 | 14,10 | 13,76 | 13,79 | -2,48% | 538,00 |
| 29.10.2025 | 13,64 | 14,14 | 13,64 | 14,14 | 1,04% | 300,00 |
| 28.10.2025 | 13,37 | 14,18 | 13,37 | 14,00 | 0,39% | 2.966,00 |
| 27.10.2025 | 13,30 | 13,94 | 13,30 | 13,94 | 4,73% | 2.263,00 |
| 24.10.2025 | 13,30 | 13,72 | 13,30 | 13,31 | 0,04% | 63,00 |
| 23.10.2025 | 13,30 | 13,60 | 13,30 | 13,31 | 0,99% | 2.855,00 |
| 22.10.2025 | 12,80 | 13,18 | 12,80 | 13,18 | -0,90% | 5.100,00 |
| 21.10.2025 | 12,80 | 13,30 | 12,80 | 13,30 | 3,87% | 1.062,00 |
| 20.10.2025 | 12,70 | 12,80 | 12,70 | 12,80 | -3,18% | 1.241,00 |
| 17.10.2025 | 12,79 | 13,23 | 12,75 | 13,22 | -0,11% | 3.445,00 |
| 16.10.2025 | 12,90 | 13,35 | 12,90 | 13,24 | 3,64% | 550,00 |
| 15.10.2025 | 12,81 | 13,36 | 12,77 | 12,77 | -0,85% | 514,00 |
| 14.10.2025 | 12,88 | 12,90 | 12,88 | 12,88 | 1,06% | 380,00 |
| 13.10.2025 | 13,30 | 13,30 | 12,75 | 12,75 | -3,70% | 1.124,00 |
| 10.10.2025 | 13,18 | 13,24 | 13,18 | 13,24 | -1,45% | 1.028,00 |
| 09.10.2025 | 13,00 | 13,43 | 13,00 | 13,43 | 0,22% | 508,00 |
| 08.10.2025 | 13,00 | 13,45 | 12,93 | 13,40 | -2,37% | 2.530,00 |
| 07.10.2025 | 12,72 | 13,73 | 12,72 | 13,73 | 5,58% | 1.338,00 |
| 06.10.2025 | 13,20 | 13,22 | 12,93 | 13,00 | -3,13% | 3.075,00 |
| 03.10.2025 | 13,05 | 13,42 | 13,05 | 13,42 | 0,15% | 4.350,00 |
| 02.10.2025 | 13,20 | 13,40 | 12,75 | 13,40 | 4,52% | 1.862,00 |
| 01.10.2025 | 12,73 | 13,01 | 12,73 | 12,82 | -2,29% | 1.920,00 |
| 30.09.2025 | 13,00 | 13,13 | 12,74 | 13,12 | 0,96% | 2.466,00 |
| 29.09.2025 | 13,00 | 13,15 | 12,91 | 13,00 | 2,20% | 4.596,00 |