2,316€
0,39%
Echtzeit-Aktienkurs ORANGE POLSKA SA A ZY 3
Bid:
Ask:
Aktienkurse zur ORANGE POLSKA SA A ZY 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -3,34% | - |
| 30.05.2025 | 2,28 | 2,31 | 2,28 | 2,31 | 1,05% | 229,00 |
| 29.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,53% | - |
| 28.05.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -3,73% | - |
| 27.05.2025 | 2,27 | 2,36 | 2,27 | 2,36 | 5,41% | 250,00 |
| 26.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,10% | - |
| 23.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,27% | - |
| 22.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,09% | - |
| 21.05.2025 | 2,37 | 2,37 | 2,29 | 2,29 | 2,64% | 1.066,00 |
| 20.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -1,67% | - |
| 19.05.2025 | 2,22 | 2,27 | 2,22 | 2,27 | 2,02% | 133,00 |
| 16.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,18% | - |
| 15.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -4,97% | - |
| 14.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,57% | 125,00 |
| 13.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,18% | - |
| 12.05.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -2,13% | - |
| 09.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 4,55% | - |
| 08.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,64% | - |
| 07.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -2,63% | - |
| 06.05.2025 | 2,24 | 2,25 | 2,24 | 2,25 | -0,80% | 40,00 |
| 05.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,48% | - |
| 02.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,31% | 15,00 |
| 30.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,13% | - |
| 29.04.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 1,50% | - |
| 28.04.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -3,52% | - |
| 25.04.2025 | 2,22 | 2,27 | 2,22 | 2,27 | 2,34% | 450,00 |
| 24.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,45% | - |
| 23.04.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,96% | - |
| 22.04.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,18% | - |
| 17.04.2025 | 2,17 | 2,19 | 2,17 | 2,19 | -1,53% | 1.054,00 |
| 16.04.2025 | 2,13 | 2,22 | 2,13 | 2,22 | -0,05% | 200,00 |
| 15.04.2025 | 2,12 | 2,22 | 2,12 | 2,22 | 1,09% | 2.000,00 |
| 14.04.2025 | 2,14 | 2,20 | 2,14 | 2,20 | 6,44% | 540,00 |
| 11.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,82% | - |
| 10.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,88% | - |
| 09.04.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 3,05% | - |
| 08.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,76% | - |
| 07.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -7,43% | - |
| 04.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | 1.400,00 |
| 03.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,23% | - |
| 02.04.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 2,72% | - |
| 01.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,39% | - |
| 31.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,53% | - |
| 28.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,48% | - |
| 27.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -2,46% | - |
| 26.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,28% | - |
| 25.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 1,05% | - |
| 24.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 1,60% | - |
| 21.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,72% | - |
| 20.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -2,72% | - |
| 19.03.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,80% | - |
| 18.03.2025 | 2,10 | 2,11 | 2,10 | 2,11 | -2,58% | 1.150,00 |
| 17.03.2025 | 2,17 | 2,17 | 2,10 | 2,17 | -0,32% | 2.625,00 |
| 14.03.2025 | 2,06 | 2,18 | 2,06 | 2,18 | 8,91% | 1.000,00 |
| 13.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -5,53% | - |
| 12.03.2025 | 2,03 | 2,12 | 2,03 | 2,12 | 2,17% | 4.000,00 |
| 11.03.2025 | 2,03 | 2,07 | 2,03 | 2,07 | 2,22% | 1.897,00 |
| 10.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,15% | - |
| 07.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 2,48% | - |
| 06.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,39% | - |
| 05.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,62% | - |
| 04.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,05% | - |
| 03.03.2025 | 1,94 | 1,98 | 1,94 | 1,98 | -1,54% | 60,00 |
| 28.02.2025 | 1,94 | 2,01 | 1,94 | 2,01 | -2,19% | 1.000,00 |
| 27.02.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 5,17% | 675,00 |
| 26.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,62% | - |
| 25.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,87% | - |
| 24.02.2025 | 1,96 | 2,02 | 1,96 | 2,02 | 4,51% | 154,00 |
| 21.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,77% | - |
| 20.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,60% | - |
| 19.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,44% | - |
| 18.02.2025 | 1,97 | 2,05 | 1,97 | 2,05 | 0,00% | 854,00 |
| 17.02.2025 | 1,98 | 2,05 | 1,98 | 2,05 | 3,75% | 2.000,00 |
| 14.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -3,00% | - |
| 13.02.2025 | 1,90 | 2,04 | 1,90 | 2,04 | 7,73% | 1.150,00 |
| 12.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -4,11% | - |
| 11.02.2025 | 1,87 | 1,97 | 1,87 | 1,97 | 6,66% | 1.544,00 |
| 10.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 07.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,70% | - |
| 06.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | 55,00 |
| 05.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 04.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 03.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 31.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,65% | - |
| 30.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,98% | - |
| 29.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,94% | - |
| 28.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 3,84% | - |
| 27.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 24.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,29% | - |
| 23.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,59% | - |
| 22.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,41% | - |
| 21.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -4,15% | - |
| 20.01.2025 | 1,70 | 1,76 | 1,70 | 1,76 | -1,01% | 329,00 |
| 17.01.2025 | 1,67 | 1,78 | 1,67 | 1,78 | 1,60% | 6,00 |
| 16.01.2025 | 1,67 | 1,75 | 1,67 | 1,75 | 7,16% | 1.897,00 |
| 15.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,12% | - |
| 14.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,39% | - |
| 13.01.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 2,58% | 22,00 |
| 10.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 09.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,48% | - |