28,775€
0,79%
Echtzeit-Aktienkurs BK HANDLOWY W WARS. ZY 4
Bid:
Ask:
Aktienkurse zur BK HANDLOWY W WARS. ZY 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 28,50 | 28,90 | 28,45 | 28,85 | 1,05% | - |
| 25.08.2026 | 28,43 | 28,70 | 28,38 | 28,55 | 0,26% | - |
| 24.08.2026 | 28,50 | 28,55 | 28,28 | 28,48 | -0,18% | - |
| 21.08.2026 | 28,35 | 28,68 | 28,30 | 28,53 | 0,44% | - |
| 20.08.2026 | 28,40 | 28,55 | 28,25 | 28,40 | 0,09% | 35,00 |
| 19.08.2026 | 28,35 | 28,63 | 28,03 | 28,38 | 0,09% | - |
| 18.08.2026 | 28,50 | 28,68 | 28,28 | 28,35 | -0,87% | - |
| 17.08.2026 | 28,55 | 28,78 | 28,45 | 28,60 | 0,26% | 6,00 |
| 14.08.2026 | 28,45 | 28,65 | 28,25 | 28,53 | 0,88% | - |
| 13.08.2026 | 28,25 | 28,35 | 28,25 | 28,28 | 0,09% | - |
| 12.08.2026 | 28,25 | 28,38 | 28,05 | 28,25 | 0,00% | - |
| 11.08.2026 | 28,45 | 28,53 | 28,25 | 28,25 | -0,62% | 90,00 |
| 10.08.2026 | 28,45 | 28,50 | 28,15 | 28,43 | 0,00% | - |
| 07.08.2026 | 28,43 | 28,58 | 28,30 | 28,43 | -0,44% | 83,00 |
| 06.08.2026 | 28,58 | 28,85 | 28,48 | 28,55 | 0,00% | 12,00 |
| 05.08.2026 | 29,30 | 29,40 | 28,35 | 28,55 | -2,48% | - |
| 04.08.2026 | 28,65 | 29,33 | 28,55 | 29,28 | 2,27% | - |
| 03.08.2026 | 28,35 | 28,73 | 28,35 | 28,63 | 0,97% | - |
| 31.07.2026 | 28,35 | 28,45 | 27,95 | 28,35 | 1,07% | - |
| 30.07.2026 | 27,70 | 28,13 | 27,70 | 28,05 | 0,81% | - |
| 29.07.2026 | 27,85 | 28,13 | 27,80 | 27,83 | -0,09% | - |
| 28.07.2026 | 28,05 | 28,23 | 27,85 | 27,85 | -0,54% | - |
| 27.07.2026 | 27,95 | 28,25 | 27,88 | 28,00 | 0,36% | - |
| 24.07.2026 | 27,70 | 28,03 | 27,65 | 27,90 | 0,90% | - |
| 23.07.2026 | 28,40 | 28,45 | 27,63 | 27,65 | -2,90% | - |
| 22.07.2026 | 28,60 | 28,65 | 28,38 | 28,48 | -0,35% | - |
| 21.07.2026 | 28,30 | 28,63 | 28,30 | 28,58 | 0,62% | - |
| 20.07.2026 | 27,90 | 28,48 | 27,83 | 28,40 | 1,79% | - |
| 17.07.2026 | 28,08 | 28,13 | 27,73 | 27,90 | -0,53% | - |
| 16.07.2026 | 28,35 | 28,40 | 27,98 | 28,05 | -0,88% | - |
| 15.07.2026 | 28,30 | 28,48 | 28,20 | 28,30 | -0,18% | - |
| 14.07.2026 | 28,35 | 28,45 | 27,78 | 28,35 | -0,26% | - |
| 13.07.2026 | 28,55 | 28,58 | 28,33 | 28,43 | -0,09% | - |
| 10.07.2026 | 28,05 | 28,58 | 28,05 | 28,45 | 0,89% | - |
| 09.07.2026 | 28,30 | 28,48 | 28,13 | 28,20 | -0,35% | - |
| 08.07.2026 | 28,15 | 28,43 | 27,88 | 28,30 | 0,18% | - |
| 07.07.2026 | 28,60 | 28,60 | 28,15 | 28,25 | -1,14% | - |
| 06.07.2026 | 28,45 | 28,68 | 28,35 | 28,58 | 0,97% | - |
| 03.07.2026 | 28,80 | 28,85 | 28,20 | 28,30 | -1,22% | - |
| 02.07.2026 | 28,60 | 28,75 | 28,33 | 28,65 | 0,79% | 100,00 |
| 01.07.2026 | 28,55 | 28,60 | 28,28 | 28,43 | -0,52% | - |
| 30.06.2026 | 28,70 | 28,93 | 28,23 | 28,58 | 0,09% | - |
| 29.06.2026 | 28,55 | 28,70 | 28,13 | 28,55 | 0,00% | - |
| 26.06.2026 | 28,35 | 28,83 | 28,20 | 28,55 | 0,62% | - |
| 25.06.2026 | 28,40 | 28,93 | 27,98 | 28,38 | 0,00% | - |
| 24.06.2026 | 29,50 | 29,73 | 27,88 | 28,38 | -10,56% | - |
| 23.06.2026 | 31,80 | 31,95 | 31,43 | 31,73 | -0,08% | - |
| 22.06.2026 | 31,75 | 32,00 | 31,48 | 31,75 | 0,00% | 35,00 |
| 19.06.2026 | 31,75 | 31,88 | 31,50 | 31,75 | 0,00% | - |
| 18.06.2026 | 31,75 | 32,13 | 31,58 | 31,75 | -0,63% | 9,00 |
| 17.06.2026 | 31,35 | 32,18 | 31,35 | 31,95 | 1,83% | - |
| 16.06.2026 | 30,60 | 31,55 | 30,60 | 31,38 | 1,95% | 100,00 |
| 15.06.2026 | 30,33 | 30,85 | 30,33 | 30,78 | 2,16% | - |
| 12.06.2026 | 29,65 | 30,28 | 29,55 | 30,13 | 2,03% | 10,00 |
| 11.06.2026 | 29,20 | 29,63 | 29,20 | 29,53 | 0,85% | - |
| 10.06.2026 | 29,25 | 29,43 | 29,03 | 29,28 | 0,26% | - |
| 09.06.2026 | 29,15 | 29,63 | 29,03 | 29,20 | -0,17% | - |
| 08.06.2026 | 28,78 | 29,28 | 28,70 | 29,25 | 1,39% | - |
| 05.06.2026 | 29,10 | 29,10 | 28,65 | 28,85 | -0,69% | - |
| 04.06.2026 | 28,75 | 29,05 | 28,75 | 29,05 | 0,96% | - |
| 03.06.2026 | 29,00 | 29,00 | 28,70 | 28,78 | -0,60% | - |
| 02.06.2026 | 29,05 | 29,28 | 28,63 | 28,95 | 0,70% | - |
| 01.06.2026 | 29,30 | 29,73 | 28,73 | 28,75 | -2,04% | - |
| 29.05.2026 | 29,10 | 29,50 | 29,05 | 29,35 | 1,03% | 50,00 |
| 28.05.2026 | 29,05 | 29,23 | 28,88 | 29,05 | -0,85% | - |
| 27.05.2026 | 29,00 | 29,38 | 29,00 | 29,30 | 1,21% | - |
| 26.05.2026 | 29,18 | 29,33 | 28,95 | 28,95 | -0,86% | - |
| 25.05.2026 | 28,65 | 29,28 | 28,65 | 29,20 | 2,37% | - |
| 22.05.2026 | 28,10 | 28,73 | 27,93 | 28,53 | 1,51% | 100,00 |
| 21.05.2026 | 28,00 | 28,28 | 27,78 | 28,10 | 0,54% | - |
| 20.05.2026 | 27,35 | 27,95 | 27,30 | 27,95 | 2,29% | - |
| 19.05.2026 | 27,40 | 27,88 | 27,33 | 27,33 | 0,09% | - |
| 18.05.2026 | 26,90 | 27,50 | 26,75 | 27,30 | 0,74% | - |
| 15.05.2026 | 27,45 | 27,45 | 26,95 | 27,10 | -1,28% | - |
| 14.05.2026 | 27,15 | 27,68 | 27,03 | 27,45 | 1,86% | - |
| 13.05.2026 | 26,90 | 26,95 | 26,90 | 26,95 | 0,00% | - |
| 12.05.2026 | 27,15 | 27,20 | 26,78 | 26,95 | -0,83% | - |
| 11.05.2026 | 27,33 | 27,40 | 27,13 | 27,18 | -0,82% | - |
| 08.05.2026 | 27,40 | 27,83 | 27,25 | 27,40 | -0,18% | - |
| 07.05.2026 | 27,95 | 28,05 | 27,40 | 27,45 | -1,70% | - |
| 06.05.2026 | 27,45 | 28,18 | 27,45 | 27,93 | 1,64% | - |
| 05.05.2026 | 26,90 | 27,50 | 26,90 | 27,48 | 2,14% | - |
| 04.05.2026 | 27,10 | 27,35 | 26,83 | 26,90 | -0,65% | - |
| 30.04.2026 | 27,18 | 27,33 | 26,85 | 27,08 | -0,28% | - |
| 29.04.2026 | 27,25 | 27,40 | 27,10 | 27,15 | -0,18% | - |
| 28.04.2026 | 27,25 | 27,55 | 27,15 | 27,20 | -0,18% | - |
| 27.04.2026 | 27,50 | 27,50 | 27,20 | 27,25 | -0,82% | - |
| 24.04.2026 | 27,45 | 27,68 | 27,18 | 27,48 | -0,18% | - |
| 23.04.2026 | 27,80 | 27,80 | 27,38 | 27,53 | -0,45% | - |
| 22.04.2026 | 27,55 | 27,98 | 27,50 | 27,65 | 0,27% | - |
| 21.04.2026 | 28,13 | 28,33 | 27,55 | 27,58 | -1,87% | - |
| 20.04.2026 | 28,00 | 28,20 | 27,85 | 28,10 | 0,36% | - |
| 17.04.2026 | 27,65 | 28,08 | 27,60 | 28,00 | 1,36% | 40,00 |
| 16.04.2026 | 28,00 | 28,10 | 27,60 | 27,63 | -0,63% | - |
| 15.04.2026 | 28,05 | 28,08 | 27,73 | 27,80 | -0,71% | - |
| 14.04.2026 | 27,90 | 28,05 | 27,75 | 28,00 | 1,27% | - |
| 13.04.2026 | 27,85 | 27,85 | 27,45 | 27,65 | -2,12% | - |
| 10.04.2026 | 27,80 | 28,25 | 27,58 | 28,25 | 2,63% | - |
| 09.04.2026 | 27,90 | 27,90 | 27,43 | 27,53 | -1,17% | - |
| 08.04.2026 | 26,75 | 27,88 | 26,70 | 27,85 | 4,80% | - |