14,985€
-1,48%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 15,00 | 15,12 | 15,00 | 15,08 | -0,89% | 150,00 |
| 07.05.2026 | 15,40 | 15,45 | 15,21 | 15,21 | -2,00% | 240,00 |
| 06.05.2026 | 14,97 | 15,52 | 14,97 | 15,52 | 3,33% | 1.165,00 |
| 05.05.2026 | 14,71 | 15,02 | 14,71 | 15,02 | 0,23% | 150,00 |
| 04.05.2026 | 14,98 | 15,14 | 14,98 | 14,99 | -0,13% | 1.529,00 |
| 30.04.2026 | 14,80 | 15,01 | 14,80 | 15,01 | -1,09% | 251,00 |
| 29.04.2026 | 15,06 | 15,33 | 15,02 | 15,17 | -1,33% | 1.658,00 |
| 28.04.2026 | 15,02 | 15,39 | 15,02 | 15,38 | 0,82% | 31,00 |
| 27.04.2026 | 15,45 | 15,51 | 15,24 | 15,25 | -1,13% | 1.271,00 |
| 24.04.2026 | 15,12 | 15,43 | 15,12 | 15,43 | -0,10% | 58,00 |
| 23.04.2026 | 15,80 | 15,80 | 15,44 | 15,44 | -3,68% | 434,00 |
| 22.04.2026 | 16,02 | 16,03 | 15,90 | 16,03 | -1,66% | 1.271,00 |
| 21.04.2026 | 16,17 | 16,42 | 16,17 | 16,30 | 1,65% | 248,00 |
| 20.04.2026 | 16,04 | 16,04 | 16,04 | 16,04 | -1,63% | - |
| 17.04.2026 | 16,00 | 16,30 | 16,00 | 16,30 | 1,49% | 600,00 |
| 16.04.2026 | 16,08 | 16,45 | 16,06 | 16,06 | 0,69% | 890,00 |
| 15.04.2026 | 15,95 | 15,95 | 15,95 | 15,95 | 0,25% | - |
| 14.04.2026 | 16,19 | 16,19 | 15,91 | 15,91 | -1,12% | 3.201,00 |
| 13.04.2026 | 15,63 | 16,09 | 15,63 | 16,09 | 2,78% | 100,00 |
| 10.04.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 0,80% | - |
| 09.04.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -2,17% | - |
| 08.04.2026 | 15,58 | 15,88 | 15,58 | 15,88 | 3,02% | 616,00 |
| 07.04.2026 | 15,26 | 15,44 | 15,26 | 15,41 | 2,49% | 335,00 |
| 02.04.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -0,36% | - |
| 01.04.2026 | 14,87 | 15,09 | 14,87 | 15,09 | 3,32% | 351,00 |
| 31.03.2026 | 14,61 | 14,61 | 14,61 | 14,61 | 1,99% | - |
| 30.03.2026 | 14,96 | 14,96 | 14,32 | 14,32 | -3,47% | 574,00 |
| 27.03.2026 | 14,65 | 14,84 | 14,62 | 14,84 | 1,12% | 1.319,00 |
| 26.03.2026 | 14,67 | 14,67 | 14,67 | 14,67 | -0,51% | - |
| 25.03.2026 | 14,46 | 14,97 | 14,46 | 14,75 | -0,37% | 1.091,00 |
| 24.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,64% | 200,00 |
| 23.03.2026 | 14,55 | 14,90 | 14,20 | 14,90 | 1,33% | 2.059,00 |
| 20.03.2026 | 14,78 | 14,78 | 14,70 | 14,70 | -1,93% | 68,00 |
| 19.03.2026 | 15,06 | 15,06 | 14,99 | 14,99 | -3,10% | 324,00 |
| 18.03.2026 | 15,07 | 15,47 | 15,07 | 15,47 | 1,01% | 1.227,00 |
| 17.03.2026 | 14,63 | 15,32 | 14,63 | 15,32 | 4,75% | 1.767,00 |
| 16.03.2026 | 14,57 | 15,07 | 14,57 | 14,62 | -0,14% | 745,00 |
| 13.03.2026 | 14,30 | 14,64 | 14,30 | 14,64 | 0,76% | 30,00 |
| 12.03.2026 | 14,80 | 14,80 | 14,50 | 14,53 | -3,36% | 1.957,00 |
| 11.03.2026 | 15,06 | 15,06 | 14,90 | 15,04 | -1,99% | 1.449,00 |
| 10.03.2026 | 14,91 | 15,56 | 14,91 | 15,34 | 3,65% | 402,00 |
| 09.03.2026 | 15,03 | 15,03 | 14,80 | 14,80 | -3,90% | 543,00 |
| 06.03.2026 | 15,35 | 15,45 | 15,13 | 15,40 | -1,69% | 1.530,00 |
| 05.03.2026 | 15,39 | 15,67 | 15,39 | 15,67 | 0,03% | 325,00 |
| 04.03.2026 | 14,85 | 15,66 | 14,85 | 15,66 | 3,67% | 843,00 |
| 03.03.2026 | 15,43 | 15,43 | 15,00 | 15,11 | -3,88% | 3.520,00 |
| 02.03.2026 | 15,87 | 15,87 | 15,51 | 15,72 | -2,12% | 1.012,00 |
| 27.02.2026 | 15,89 | 16,06 | 15,89 | 16,06 | -0,22% | 53,00 |
| 26.02.2026 | 16,36 | 16,36 | 15,62 | 16,09 | -2,48% | 3.461,00 |
| 25.02.2026 | 16,12 | 16,50 | 16,12 | 16,50 | 0,55% | 1.500,00 |
| 24.02.2026 | 16,38 | 16,41 | 16,23 | 16,41 | -1,20% | 850,00 |
| 23.02.2026 | 16,60 | 16,61 | 16,60 | 16,61 | 0,48% | 1.100,00 |
| 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 |