26,475€
0,86%
Echtzeit-Aktienkurs Bank Handlowy W Warszawie S.A.
Bid:
Ask:
Aktienkurse zur Bank Handlowy W Warszawie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 26,15 | 26,20 | 26,15 | 26,15 | -0,38% | - |
| 16.03.2026 | 26,00 | 26,30 | 25,83 | 26,25 | 0,57% | - |
| 13.03.2026 | 26,00 | 26,15 | 25,88 | 26,10 | 0,58% | - |
| 12.03.2026 | 26,45 | 26,55 | 25,85 | 25,95 | -2,26% | - |
| 11.03.2026 | 26,70 | 26,80 | 26,28 | 26,55 | -0,93% | - |
| 10.03.2026 | 26,20 | 27,03 | 26,10 | 26,80 | 2,78% | - |
| 09.03.2026 | 26,50 | 26,50 | 25,58 | 26,08 | -1,70% | - |
| 06.03.2026 | 26,75 | 26,93 | 26,43 | 26,53 | -0,93% | - |
| 05.03.2026 | 26,95 | 27,05 | 26,78 | 26,78 | -1,11% | - |
| 04.03.2026 | 26,10 | 27,08 | 26,10 | 27,08 | 3,34% | - |
| 03.03.2026 | 27,70 | 27,70 | 26,10 | 26,20 | -4,90% | - |
| 02.03.2026 | 27,80 | 27,90 | 27,40 | 27,55 | -2,30% | 15,00 |
| 27.02.2026 | 28,15 | 28,28 | 28,13 | 28,20 | -0,09% | - |
| 26.02.2026 | 28,20 | 28,28 | 28,08 | 28,23 | 0,00% | - |
| 25.02.2026 | 27,98 | 28,33 | 27,98 | 28,23 | 0,71% | - |
| 24.02.2026 | 28,20 | 28,30 | 27,73 | 28,03 | -0,44% | - |
| 23.02.2026 | 27,85 | 28,18 | 27,78 | 28,15 | 1,26% | - |
| 20.02.2026 | 27,85 | 27,93 | 27,70 | 27,80 | -0,89% | - |
| 19.02.2026 | 28,10 | 28,10 | 28,05 | 28,05 | -0,09% | - |
| 18.02.2026 | 27,80 | 28,08 | 27,80 | 28,08 | 1,17% | 150,00 |
| 17.02.2026 | 27,85 | 27,98 | 27,73 | 27,75 | -0,63% | - |
| 16.02.2026 | 27,48 | 27,98 | 27,48 | 27,93 | 0,63% | - |
| 13.02.2026 | 28,05 | 28,15 | 27,65 | 27,75 | -1,42% | - |
| 12.02.2026 | 28,20 | 28,38 | 27,98 | 28,15 | 0,45% | - |
| 11.02.2026 | 28,10 | 28,15 | 27,98 | 28,03 | -0,09% | - |
| 10.02.2026 | 28,15 | 28,20 | 28,05 | 28,05 | 0,09% | - |
| 09.02.2026 | 27,80 | 28,18 | 27,80 | 28,03 | 0,09% | - |
| 06.02.2026 | 27,70 | 28,00 | 27,70 | 28,00 | 0,63% | - |
| 05.02.2026 | 28,15 | 28,15 | 27,73 | 27,83 | -0,98% | - |
| 04.02.2026 | 28,13 | 28,18 | 27,98 | 28,10 | 0,27% | - |
| 03.02.2026 | 27,50 | 28,13 | 27,50 | 28,03 | 2,19% | - |
| 02.02.2026 | 27,18 | 27,53 | 27,13 | 27,43 | 1,29% | - |
| 30.01.2026 | 26,95 | 27,23 | 26,80 | 27,08 | 0,56% | - |
| 29.01.2026 | 27,00 | 27,38 | 26,80 | 26,93 | -0,74% | 337,00 |
| 28.01.2026 | 27,00 | 27,28 | 26,90 | 27,13 | 2,36% | - |
| 27.01.2026 | 26,55 | 26,55 | 26,35 | 26,50 | 0,09% | - |
| 26.01.2026 | 26,20 | 26,55 | 26,20 | 26,48 | -0,84% | - |
| 23.01.2026 | 26,65 | 26,70 | 26,65 | 26,70 | 1,04% | - |
| 22.01.2026 | 25,80 | 26,45 | 25,80 | 26,43 | 3,12% | - |
| 21.01.2026 | 25,48 | 25,78 | 25,38 | 25,63 | 0,99% | - |
| 20.01.2026 | 25,68 | 25,75 | 25,18 | 25,38 | -1,65% | 39,00 |
| 19.01.2026 | 26,10 | 26,20 | 25,80 | 25,80 | -1,81% | - |
| 16.01.2026 | 26,28 | 26,43 | 26,23 | 26,28 | 0,10% | - |
| 15.01.2026 | 26,10 | 26,45 | 26,08 | 26,25 | 0,19% | - |
| 14.01.2026 | 26,50 | 26,58 | 26,08 | 26,20 | -1,23% | - |
| 12.01.2026 | 26,50 | 26,75 | 26,48 | 26,53 | -0,28% | - |
| 09.01.2026 | 26,48 | 26,65 | 26,25 | 26,60 | 0,19% | - |
| 08.01.2026 | 26,70 | 26,83 | 26,55 | 26,55 | 0,09% | - |
| 07.01.2026 | 26,15 | 26,88 | 26,10 | 26,53 | 1,63% | - |
| 06.01.2026 | 26,15 | 26,15 | 26,10 | 26,10 | 0,29% | - |
| 05.01.2026 | 26,00 | 26,28 | 25,85 | 26,03 | 2,16% | - |
| 02.01.2026 | 24,85 | 25,48 | 24,85 | 25,48 | 1,90% | - |
| 30.12.2025 | 25,03 | 25,05 | 24,98 | 25,00 | -0,10% | - |
| 29.12.2025 | 25,03 | 25,45 | 24,90 | 25,03 | -0,60% | - |
| 23.12.2025 | 24,93 | 25,50 | 24,90 | 25,18 | 2,23% | - |
| 22.12.2025 | 24,35 | 24,65 | 24,35 | 24,63 | 2,82% | - |
| 19.12.2025 | 23,88 | 24,05 | 23,88 | 23,95 | 0,31% | - |
| 18.12.2025 | 23,98 | 24,03 | 23,83 | 23,88 | -1,14% | - |
| 17.12.2025 | 24,15 | 24,15 | 24,13 | 24,15 | 0,00% | - |
| 16.12.2025 | 24,20 | 24,28 | 24,05 | 24,15 | -0,41% | - |
| 15.12.2025 | 24,15 | 24,28 | 24,03 | 24,25 | 0,73% | - |
| 12.12.2025 | 24,13 | 24,33 | 24,08 | 24,08 | -0,31% | - |
| 11.12.2025 | 23,93 | 24,23 | 23,90 | 24,15 | -0,51% | - |
| 10.12.2025 | 24,25 | 24,28 | 24,25 | 24,28 | 1,25% | - |
| 09.12.2025 | 23,78 | 24,05 | 23,75 | 23,98 | 0,42% | - |
| 08.12.2025 | 23,83 | 24,00 | 23,53 | 23,88 | -0,10% | - |
| 05.12.2025 | 23,88 | 24,08 | 23,73 | 23,90 | 0,10% | 80,00 |
| 04.12.2025 | 24,13 | 24,28 | 23,78 | 23,88 | -1,85% | - |
| 03.12.2025 | 24,28 | 24,33 | 24,28 | 24,33 | -1,62% | - |
| 02.12.2025 | 24,73 | 24,73 | 24,68 | 24,73 | 0,00% | - |
| 01.12.2025 | 24,38 | 24,78 | 24,38 | 24,73 | 1,23% | - |
| 28.11.2025 | 24,18 | 24,53 | 24,03 | 24,43 | 0,83% | - |
| 27.11.2025 | 24,18 | 24,30 | 24,18 | 24,23 | 0,00% | - |
| 26.11.2025 | 24,18 | 24,43 | 24,05 | 24,23 | 0,31% | - |
| 25.11.2025 | 23,98 | 24,43 | 23,90 | 24,15 | 0,00% | - |
| 21.11.2025 | 24,13 | 24,15 | 24,13 | 24,15 | 0,31% | - |
| 20.11.2025 | 24,13 | 24,13 | 24,08 | 24,08 | 0,52% | - |
| 19.11.2025 | 24,15 | 24,20 | 23,95 | 23,95 | -1,64% | - |
| 18.11.2025 | 24,38 | 24,38 | 24,35 | 24,35 | -1,42% | - |
| 17.11.2025 | 24,65 | 24,90 | 24,65 | 24,70 | 0,10% | - |
| 14.11.2025 | 24,90 | 24,90 | 24,38 | 24,68 | -1,20% | - |
| 13.11.2025 | 25,00 | 25,10 | 24,85 | 24,98 | -0,10% | - |
| 12.11.2025 | 24,83 | 25,15 | 24,78 | 25,00 | 0,81% | - |
| 11.11.2025 | 24,73 | 24,80 | 24,73 | 24,80 | 0,10% | - |
| 10.11.2025 | 24,68 | 24,88 | 24,63 | 24,78 | 0,61% | - |
| 07.11.2025 | 24,68 | 24,80 | 24,60 | 24,63 | -0,40% | - |
| 06.11.2025 | 24,48 | 24,75 | 24,48 | 24,73 | 1,23% | - |
| 05.11.2025 | 24,55 | 24,80 | 24,35 | 24,43 | -0,61% | - |
| 04.11.2025 | 24,63 | 24,80 | 24,50 | 24,58 | -0,41% | - |
| 03.11.2025 | 24,65 | 24,70 | 24,65 | 24,68 | -0,10% | - |
| 31.10.2025 | 24,75 | 24,90 | 24,65 | 24,70 | -0,20% | - |
| 30.10.2025 | 24,90 | 24,98 | 24,70 | 24,75 | -0,60% | - |
| 29.10.2025 | 24,93 | 25,23 | 24,83 | 24,90 | -0,30% | - |
| 28.10.2025 | 25,03 | 25,08 | 24,90 | 24,98 | 0,60% | - |
| 27.10.2025 | 24,80 | 24,93 | 24,80 | 24,83 | -0,50% | - |
| 24.10.2025 | 24,98 | 25,10 | 24,88 | 24,95 | 0,00% | - |
| 23.10.2025 | 25,18 | 25,20 | 24,88 | 24,95 | -0,20% | - |
| 22.10.2025 | 24,88 | 25,05 | 24,70 | 25,00 | 1,11% | - |
| 21.10.2025 | 24,70 | 24,83 | 24,63 | 24,73 | 0,10% | - |
| 20.10.2025 | 24,75 | 25,18 | 24,50 | 24,70 | -1,98% | - |