2,234€
-1,69%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 2,27 | 2,28 | 2,24 | 2,24 | -1,30% | - |
| 23.06.2026 | 2,31 | 2,31 | 2,25 | 2,27 | -1,24% | - |
| 22.06.2026 | 2,31 | 2,33 | 2,29 | 2,30 | -0,45% | - |
| 19.06.2026 | 2,31 | 2,33 | 2,28 | 2,31 | 0,13% | - |
| 18.06.2026 | 2,34 | 2,37 | 2,30 | 2,31 | -1,43% | - |
| 17.06.2026 | 2,33 | 2,39 | 2,33 | 2,34 | -0,15% | - |
| 16.06.2026 | 2,40 | 2,42 | 2,34 | 2,35 | -2,51% | - |
| 15.06.2026 | 2,38 | 2,47 | 2,38 | 2,41 | 1,48% | - |
| 12.06.2026 | 2,37 | 2,38 | 2,33 | 2,37 | 0,70% | - |
| 11.06.2026 | 2,27 | 2,37 | 2,27 | 2,35 | 3,68% | 2.400,00 |
| 10.06.2026 | 2,37 | 2,38 | 2,27 | 2,27 | -5,36% | - |
| 09.06.2026 | 2,40 | 2,42 | 2,40 | 2,40 | 0,31% | - |
| 08.06.2026 | 2,39 | 2,41 | 2,37 | 2,39 | -1,52% | - |
| 05.06.2026 | 2,48 | 2,48 | 2,42 | 2,43 | -1,24% | - |
| 04.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,37% | - |
| 03.06.2026 | 2,46 | 2,49 | 2,44 | 2,45 | -0,37% | - |
| 02.06.2026 | 2,46 | 2,50 | 2,45 | 2,46 | -0,32% | - |
| 01.06.2026 | 2,49 | 2,52 | 2,44 | 2,47 | -1,12% | - |
| 29.05.2026 | 2,56 | 2,57 | 2,49 | 2,50 | -2,39% | - |
| 28.05.2026 | 2,55 | 2,56 | 2,52 | 2,56 | 0,95% | - |
| 27.05.2026 | 2,52 | 2,55 | 2,51 | 2,53 | 0,60% | - |
| 26.05.2026 | 2,50 | 2,53 | 2,48 | 2,52 | 0,48% | - |
| 25.05.2026 | 2,41 | 2,53 | 2,41 | 2,51 | 4,42% | 30,00 |
| 22.05.2026 | 2,44 | 2,44 | 2,36 | 2,40 | -0,87% | - |
| 21.05.2026 | 2,45 | 2,45 | 2,40 | 2,42 | -0,88% | - |
| 20.05.2026 | 2,42 | 2,46 | 2,40 | 2,44 | -0,75% | - |
| 19.05.2026 | 2,42 | 2,47 | 2,41 | 2,46 | 2,22% | - |
| 18.05.2026 | 2,35 | 2,43 | 2,32 | 2,41 | 0,27% | - |
| 15.05.2026 | 2,44 | 2,44 | 2,39 | 2,40 | -1,50% | - |
| 14.05.2026 | 2,55 | 2,56 | 2,44 | 2,44 | -3,24% | 5.000,00 |
| 13.05.2026 | 2,53 | 2,56 | 2,50 | 2,52 | 0,18% | - |
| 12.05.2026 | 2,57 | 2,58 | 2,51 | 2,51 | -1,41% | - |
| 11.05.2026 | 2,50 | 2,61 | 2,47 | 2,55 | 1,78% | - |
| 08.05.2026 | 2,54 | 2,56 | 2,46 | 2,51 | -2,83% | - |
| 07.05.2026 | 2,64 | 2,64 | 2,56 | 2,58 | -0,64% | - |
| 06.05.2026 | 2,58 | 2,61 | 2,55 | 2,60 | 3,43% | - |
| 05.05.2026 | 2,45 | 2,53 | 2,45 | 2,51 | 1,52% | - |
| 04.05.2026 | 2,51 | 2,56 | 2,43 | 2,47 | -1,12% | - |
| 30.04.2026 | 2,53 | 2,53 | 2,44 | 2,50 | -1,50% | - |
| 29.04.2026 | 2,51 | 2,60 | 2,49 | 2,54 | 1,08% | - |
| 28.04.2026 | 2,56 | 2,57 | 2,50 | 2,51 | -3,37% | 7,00 |
| 27.04.2026 | 2,58 | 2,60 | 2,55 | 2,60 | 0,78% | - |
| 24.04.2026 | 2,49 | 2,59 | 2,49 | 2,58 | 3,24% | 20,00 |
| 23.04.2026 | 2,50 | 2,53 | 2,45 | 2,50 | 0,50% | - |
| 22.04.2026 | 2,42 | 2,53 | 2,42 | 2,48 | 0,91% | - |
| 21.04.2026 | 2,48 | 2,50 | 2,44 | 2,46 | -0,85% | - |
| 20.04.2026 | 2,47 | 2,51 | 2,45 | 2,48 | -0,72% | - |
| 17.04.2026 | 2,53 | 2,54 | 2,46 | 2,50 | -0,85% | - |
| 16.04.2026 | 2,62 | 2,62 | 2,52 | 2,52 | -3,32% | - |
| 15.04.2026 | 2,62 | 2,64 | 2,59 | 2,61 | 0,50% | - |
| 14.04.2026 | 2,66 | 2,66 | 2,59 | 2,60 | -1,33% | - |
| 13.04.2026 | 2,58 | 2,68 | 2,57 | 2,63 | 0,63% | - |
| 10.04.2026 | 2,65 | 2,68 | 2,57 | 2,61 | 0,02% | - |
| 09.04.2026 | 2,61 | 2,64 | 2,56 | 2,61 | 1,73% | - |
| 08.04.2026 | 2,57 | 2,71 | 2,55 | 2,57 | 0,88% | 1.500,00 |
| 07.04.2026 | 2,60 | 2,60 | 2,51 | 2,55 | -2,00% | - |
| 02.04.2026 | 2,44 | 2,60 | 2,42 | 2,60 | 4,52% | - |
| 01.04.2026 | 2,47 | 2,52 | 2,46 | 2,49 | 1,49% | - |
| 31.03.2026 | 2,44 | 2,49 | 2,41 | 2,45 | 0,04% | - |
| 30.03.2026 | 2,25 | 2,46 | 2,25 | 2,45 | 10,54% | - |
| 27.03.2026 | 2,26 | 2,30 | 2,20 | 2,22 | -1,49% | - |
| 26.03.2026 | 2,26 | 2,28 | 2,22 | 2,25 | -0,55% | - |
| 25.03.2026 | 2,23 | 2,29 | 2,22 | 2,26 | 2,70% | - |
| 24.03.2026 | 2,24 | 2,27 | 2,20 | 2,20 | -1,45% | - |
| 23.03.2026 | 2,26 | 2,30 | 2,10 | 2,23 | -2,70% | - |
| 20.03.2026 | 2,45 | 2,49 | 2,28 | 2,30 | -6,36% | - |
| 19.03.2026 | 2,48 | 2,49 | 2,41 | 2,45 | -1,59% | - |
| 18.03.2026 | 2,55 | 2,61 | 2,49 | 2,49 | -1,81% | 2.500,00 |
| 17.03.2026 | 2,23 | 2,54 | 2,23 | 2,54 | 13,33% | - |
| 16.03.2026 | 2,21 | 2,26 | 2,19 | 2,24 | 0,97% | - |
| 13.03.2026 | 2,19 | 2,23 | 2,13 | 2,22 | 2,26% | - |
| 12.03.2026 | 2,20 | 2,22 | 2,16 | 2,17 | -1,54% | - |
| 11.03.2026 | 2,30 | 2,30 | 2,20 | 2,20 | -4,82% | - |
| 10.03.2026 | 2,30 | 2,38 | 2,29 | 2,31 | 1,11% | - |
| 09.03.2026 | 2,34 | 2,34 | 2,23 | 2,29 | -3,46% | - |
| 06.03.2026 | 2,49 | 2,50 | 2,37 | 2,37 | -6,43% | - |
| 05.03.2026 | 2,51 | 2,57 | 2,49 | 2,53 | 1,58% | - |
| 04.03.2026 | 2,41 | 2,57 | 2,41 | 2,49 | 1,14% | - |
| 03.03.2026 | 2,58 | 2,58 | 2,38 | 2,47 | -5,13% | - |
| 02.03.2026 | 2,64 | 2,66 | 2,58 | 2,60 | -1,87% | - |
| 27.02.2026 | 2,61 | 2,69 | 2,57 | 2,65 | 0,84% | - |
| 26.02.2026 | 2,44 | 2,66 | 2,43 | 2,63 | 7,75% | - |
| 25.02.2026 | 2,46 | 2,46 | 2,43 | 2,44 | -0,08% | - |
| 24.02.2026 | 2,45 | 2,45 | 2,41 | 2,44 | 0,64% | - |
| 23.02.2026 | 2,42 | 2,45 | 2,41 | 2,43 | 0,87% | - |
| 20.02.2026 | 2,42 | 2,48 | 2,40 | 2,40 | -0,68% | 1.500,00 |
| 19.02.2026 | 2,47 | 2,51 | 2,41 | 2,42 | -2,30% | - |
| 18.02.2026 | 2,42 | 2,50 | 2,42 | 2,48 | 1,93% | - |
| 17.02.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,25% | - |
| 16.02.2026 | 2,42 | 2,48 | 2,39 | 2,44 | 2,98% | 5.003,00 |
| 13.02.2026 | 2,40 | 2,43 | 2,36 | 2,37 | -2,29% | - |
| 12.02.2026 | 2,43 | 2,44 | 2,42 | 2,42 | -0,74% | - |
| 11.02.2026 | 2,36 | 2,44 | 2,31 | 2,44 | 3,39% | - |
| 10.02.2026 | 2,31 | 2,37 | 2,31 | 2,36 | 2,16% | - |
| 09.02.2026 | 2,35 | 2,37 | 2,28 | 2,31 | -1,30% | - |
| 06.02.2026 | 2,34 | 2,36 | 2,30 | 2,34 | -0,02% | - |
| 05.02.2026 | 2,40 | 2,40 | 2,34 | 2,34 | -2,96% | 169,00 |
| 04.02.2026 | 2,39 | 2,43 | 2,39 | 2,41 | 1,13% | - |
| 03.02.2026 | 2,39 | 2,43 | 2,38 | 2,39 | -0,17% | - |
| 02.02.2026 | 2,36 | 2,41 | 2,33 | 2,39 | 2,01% | 92,00 |