3,323€
0,06%
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 |
|---|---|---|---|---|---|---|
| 21.04.2026 | 3,37 | 3,39 | 3,34 | 3,34 | -0,74% | - |
| 20.04.2026 | 3,32 | 3,38 | 3,31 | 3,36 | 1,91% | - |
| 17.04.2026 | 3,25 | 3,36 | 3,24 | 3,30 | 3,19% | 4.220,00 |
| 16.04.2026 | 3,37 | 3,37 | 3,20 | 3,20 | -4,74% | 44.200,00 |
| 15.04.2026 | 3,38 | 3,40 | 3,35 | 3,36 | -0,53% | - |
| 14.04.2026 | 3,37 | 3,40 | 3,32 | 3,38 | 0,24% | - |
| 13.04.2026 | 3,32 | 3,44 | 3,32 | 3,37 | 1,85% | - |
| 10.04.2026 | 3,44 | 3,44 | 3,31 | 3,31 | -3,70% | - |
| 09.04.2026 | 3,22 | 3,44 | 3,20 | 3,43 | 6,61% | - |
| 08.04.2026 | 3,35 | 3,40 | 3,15 | 3,22 | -2,25% | - |
| 07.04.2026 | 3,28 | 3,32 | 3,24 | 3,29 | 0,55% | - |
| 02.04.2026 | 3,18 | 3,28 | 3,17 | 3,28 | 1,71% | 23.100,00 |
| 01.04.2026 | 3,31 | 3,36 | 3,19 | 3,22 | -2,63% | - |
| 31.03.2026 | 3,31 | 3,33 | 3,27 | 3,31 | 1,69% | - |
| 30.03.2026 | 3,22 | 3,32 | 3,20 | 3,25 | 1,06% | 108.000,00 |
| 27.03.2026 | 3,16 | 3,23 | 3,12 | 3,22 | 2,00% | - |
| 26.03.2026 | 3,15 | 3,18 | 3,12 | 3,16 | 0,06% | - |
| 25.03.2026 | 3,14 | 3,19 | 3,11 | 3,15 | 0,38% | - |
| 24.03.2026 | 3,05 | 3,19 | 3,04 | 3,14 | 3,25% | - |
| 23.03.2026 | 3,04 | 3,09 | 2,97 | 3,04 | -1,39% | - |
| 20.03.2026 | 3,12 | 3,14 | 3,08 | 3,09 | -1,06% | - |
| 19.03.2026 | 3,12 | 3,14 | 3,08 | 3,12 | -0,38% | - |
| 18.03.2026 | 3,11 | 3,16 | 3,10 | 3,13 | 1,20% | 33.600,00 |
| 17.03.2026 | 3,01 | 3,15 | 3,01 | 3,09 | 2,76% | - |
| 16.03.2026 | 3,03 | 3,06 | 3,01 | 3,01 | -0,13% | - |
| 13.03.2026 | 3,01 | 3,06 | 2,98 | 3,02 | 0,37% | - |
| 12.03.2026 | 3,10 | 3,10 | 2,99 | 3,00 | -2,85% | - |
| 11.03.2026 | 3,19 | 3,21 | 3,09 | 3,09 | -2,83% | - |
| 10.03.2026 | 3,21 | 3,28 | 3,18 | 3,18 | 0,22% | - |
| 09.03.2026 | 3,18 | 3,23 | 3,07 | 3,18 | -0,72% | - |
| 06.03.2026 | 3,28 | 3,30 | 3,19 | 3,20 | -2,35% | 45.000,00 |
| 05.03.2026 | 3,14 | 3,28 | 3,11 | 3,28 | 4,20% | 10.500,00 |
| 04.03.2026 | 3,16 | 3,19 | 3,08 | 3,14 | -0,79% | 137.824,00 |
| 03.03.2026 | 3,24 | 3,24 | 3,12 | 3,17 | -2,34% | - |
| 02.03.2026 | 3,30 | 3,32 | 3,21 | 3,24 | -2,44% | - |
| 27.02.2026 | 3,31 | 3,34 | 3,27 | 3,33 | 1,68% | - |
| 26.02.2026 | 3,24 | 3,41 | 3,23 | 3,27 | 0,99% | - |
| 25.02.2026 | 3,21 | 3,25 | 3,15 | 3,24 | 1,03% | - |
| 24.02.2026 | 3,17 | 3,21 | 3,15 | 3,21 | 1,04% | - |
| 23.02.2026 | 3,12 | 3,21 | 3,12 | 3,17 | 1,50% | 13.725,00 |
| 20.02.2026 | 3,16 | 3,20 | 3,11 | 3,13 | -0,92% | - |
| 19.02.2026 | 3,09 | 3,16 | 3,07 | 3,15 | 2,14% | - |
| 18.02.2026 | 2,91 | 3,09 | 2,90 | 3,09 | 6,23% | 60.355,00 |
| 17.02.2026 | 2,93 | 2,98 | 2,90 | 2,91 | -0,78% | - |
| 16.02.2026 | 2,88 | 2,95 | 2,88 | 2,93 | 1,74% | - |
| 13.02.2026 | 2,92 | 2,94 | 2,87 | 2,88 | 0,03% | - |
| 12.02.2026 | 2,82 | 2,94 | 2,81 | 2,88 | 3,38% | - |
| 11.02.2026 | 2,82 | 2,84 | 2,79 | 2,79 | -1,10% | - |
| 10.02.2026 | 2,82 | 2,85 | 2,81 | 2,82 | -0,21% | 27.360,00 |
| 09.02.2026 | 2,78 | 2,82 | 2,78 | 2,82 | 2,92% | - |
| 06.02.2026 | 2,76 | 2,82 | 2,73 | 2,74 | -0,47% | - |
| 05.02.2026 | 2,75 | 2,76 | 2,71 | 2,76 | 0,40% | - |
| 04.02.2026 | 2,70 | 2,79 | 2,69 | 2,74 | 3,43% | 260.385,00 |
| 03.02.2026 | 2,74 | 2,75 | 2,65 | 2,65 | -3,10% | - |
| 02.02.2026 | 2,72 | 2,78 | 2,72 | 2,74 | 0,22% | - |
| 30.01.2026 | 2,69 | 2,76 | 2,67 | 2,73 | 1,34% | 23.170,00 |
| 29.01.2026 | 2,68 | 2,74 | 2,68 | 2,70 | 0,37% | - |
| 28.01.2026 | 2,67 | 2,70 | 2,65 | 2,69 | 0,94% | - |
| 27.01.2026 | 2,66 | 2,70 | 2,65 | 2,66 | 0,04% | - |
| 26.01.2026 | 2,63 | 2,69 | 2,62 | 2,66 | 1,53% | 117.960,00 |
| 23.01.2026 | 2,66 | 2,67 | 2,62 | 2,62 | 0,11% | - |
| 22.01.2026 | 2,56 | 2,67 | 2,56 | 2,62 | 2,07% | - |
| 21.01.2026 | 2,60 | 2,60 | 2,54 | 2,56 | -1,27% | - |
| 20.01.2026 | 2,49 | 2,60 | 2,45 | 2,60 | 3,96% | - |
| 19.01.2026 | 2,49 | 2,51 | 2,44 | 2,50 | 0,04% | 68.080,00 |
| 16.01.2026 | 2,50 | 2,53 | 2,48 | 2,50 | -0,20% | - |
| 15.01.2026 | 2,47 | 2,51 | 2,45 | 2,50 | 1,30% | - |
| 14.01.2026 | 2,46 | 2,49 | 2,43 | 2,47 | 0,57% | - |
| 13.01.2026 | 2,45 | 2,48 | 2,43 | 2,46 | 0,41% | 270,00 |
| 12.01.2026 | 2,48 | 2,49 | 2,44 | 2,45 | 0,16% | - |
| 09.01.2026 | 2,42 | 2,49 | 2,41 | 2,44 | 2,86% | - |
| 08.01.2026 | 2,47 | 2,48 | 2,37 | 2,37 | -4,12% | - |
| 07.01.2026 | 2,39 | 2,48 | 2,38 | 2,48 | 5,50% | - |
| 06.01.2026 | 2,39 | 2,39 | 2,35 | 2,35 | 0,13% | - |
| 05.01.2026 | 2,44 | 2,45 | 2,34 | 2,34 | -5,45% | - |
| 02.01.2026 | 2,40 | 2,48 | 2,40 | 2,48 | 14,61% | 1.000,00 |
| 30.12.2025 | 2,35 | 2,40 | 2,16 | 2,16 | -1,37% | - |
| 29.12.2025 | 2,36 | 2,37 | 2,19 | 2,19 | -6,12% | - |
| 23.12.2025 | 2,38 | 2,38 | 2,34 | 2,34 | 5,85% | - |
| 22.12.2025 | 2,29 | 2,39 | 2,21 | 2,21 | -3,29% | - |
| 19.12.2025 | 2,30 | 2,32 | 2,27 | 2,28 | -0,09% | - |
| 18.12.2025 | 2,28 | 2,28 | 2,26 | 2,28 | 9,02% | - |
| 17.12.2025 | 2,28 | 2,30 | 2,10 | 2,10 | -8,15% | - |
| 16.12.2025 | 2,39 | 2,39 | 2,27 | 2,28 | -3,96% | - |
| 15.12.2025 | 2,37 | 2,40 | 2,33 | 2,38 | 9,55% | - |
| 12.12.2025 | 2,36 | 2,37 | 2,17 | 2,17 | -12,58% | - |
| 11.12.2025 | 2,31 | 2,48 | 2,30 | 2,48 | 7,03% | 1.000,00 |
| 10.12.2025 | 2,33 | 2,33 | 2,27 | 2,32 | 8,63% | - |
| 09.12.2025 | 2,27 | 2,33 | 2,13 | 2,13 | 1,14% | - |
| 08.12.2025 | 2,28 | 2,28 | 2,11 | 2,11 | 1,05% | - |
| 05.12.2025 | 2,30 | 2,31 | 2,09 | 2,09 | -1,60% | - |
| 04.12.2025 | 2,25 | 2,30 | 2,12 | 2,12 | 2,81% | - |
| 03.12.2025 | 2,27 | 2,29 | 2,06 | 2,06 | -0,86% | - |
| 02.12.2025 | 2,29 | 2,30 | 2,08 | 2,08 | -1,23% | - |
| 01.12.2025 | 2,28 | 2,30 | 2,11 | 2,11 | -0,52% | - |
| 28.11.2025 | 2,25 | 2,28 | 2,12 | 2,12 | 0,71% | - |
| 27.11.2025 | 2,23 | 2,29 | 2,10 | 2,10 | -11,00% | - |
| 26.11.2025 | 2,22 | 2,36 | 2,18 | 2,36 | 8,49% | 500,00 |
| 25.11.2025 | 2,20 | 2,20 | 2,15 | 2,18 | 5,73% | - |
| 24.11.2025 | 2,19 | 2,20 | 2,06 | 2,06 | -3,20% | - |