1,070€
8,74%
Echtzeit-Aktienkurs Boryszew S.A.
Bid:
Ask:
Aktienkurse zur Boryszew S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 1,10 | 1,54 | 1,10 | 1,53 | 39,73% | - |
| 17.04.2025 | 0,91 | 1,13 | 0,91 | 1,10 | 1,48% | - |
| 16.04.2025 | 1,04 | 1,14 | 1,04 | 1,08 | 3,65% | - |
| 15.04.2025 | 1,04 | 1,06 | 1,03 | 1,04 | -0,29% | - |
| 14.04.2025 | 1,04 | 1,06 | 1,03 | 1,04 | 0,10% | - |
| 11.04.2025 | 1,03 | 1,04 | 1,01 | 1,04 | 0,58% | - |
| 10.04.2025 | 1,03 | 1,07 | 1,02 | 1,04 | 0,58% | - |
| 09.04.2025 | 1,04 | 1,04 | 1,01 | 1,03 | -1,06% | - |
| 08.04.2025 | 1,03 | 1,06 | 1,02 | 1,04 | 1,17% | - |
| 07.04.2025 | 1,05 | 1,05 | 0,97 | 1,03 | -1,44% | - |
| 04.04.2025 | 1,10 | 1,12 | 1,03 | 1,05 | -5,17% | - |
| 03.04.2025 | 1,10 | 1,20 | 1,01 | 1,10 | 0,36% | - |
| 02.04.2025 | 1,07 | 1,15 | 1,00 | 1,10 | 2,52% | - |
| 01.04.2025 | 0,77 | 1,07 | 0,77 | 1,07 | 15,91% | - |
| 31.03.2025 | 0,96 | 0,97 | 0,91 | 0,92 | -3,45% | - |
| 28.03.2025 | 0,96 | 0,97 | 0,96 | 0,96 | -0,62% | - |
| 27.03.2025 | 1,01 | 1,01 | 0,95 | 0,96 | -4,56% | - |
| 26.03.2025 | 1,02 | 1,03 | 0,98 | 1,01 | -1,46% | - |
| 25.03.2025 | 1,06 | 1,07 | 1,02 | 1,02 | -3,58% | - |
| 24.03.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -2,03% | - |
| 21.03.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 1,69% | - |
| 20.03.2025 | 1,10 | 1,10 | 1,05 | 1,07 | -2,91% | - |
| 19.03.2025 | 1,10 | 1,11 | 1,10 | 1,10 | -0,63% | - |
| 18.03.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -0,54% | - |
| 17.03.2025 | 1,11 | 1,13 | 1,09 | 1,11 | -0,27% | - |
| 14.03.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -0,36% | - |
| 13.03.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,99% | - |
| 12.03.2025 | 1,12 | 1,12 | 1,10 | 1,11 | -0,90% | - |
| 11.03.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,45% | - |
| 10.03.2025 | 1,14 | 1,15 | 1,11 | 1,11 | -2,88% | - |
| 07.03.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,35% | - |
| 06.03.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 05.03.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 1,60% | - |
| 04.03.2025 | 1,18 | 1,18 | 1,11 | 1,12 | -4,91% | - |
| 03.03.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -0,67% | - |
| 28.02.2025 | 1,20 | 1,22 | 1,19 | 1,19 | -1,08% | - |
| 27.02.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -1,88% | - |
| 26.02.2025 | 1,04 | 1,25 | 1,04 | 1,23 | -0,08% | - |
| 25.02.2025 | 1,24 | 1,25 | 1,22 | 1,23 | -0,81% | - |
| 24.02.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 1,15% | - |
| 21.02.2025 | 1,22 | 1,24 | 1,22 | 1,22 | -0,16% | - |
| 20.02.2025 | 1,03 | 1,24 | 1,03 | 1,22 | 0,82% | - |
| 19.02.2025 | 1,24 | 1,25 | 1,21 | 1,21 | -2,41% | - |
| 18.02.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 2,30% | - |
| 17.02.2025 | 1,23 | 1,24 | 1,21 | 1,22 | -1,38% | - |
| 14.02.2025 | 1,23 | 1,24 | 1,23 | 1,23 | 0,33% | - |
| 13.02.2025 | 1,22 | 1,25 | 1,22 | 1,23 | 0,74% | - |
| 12.02.2025 | 1,24 | 1,26 | 1,21 | 1,22 | -1,45% | - |
| 11.02.2025 | 1,03 | 1,24 | 1,03 | 1,24 | 1,98% | - |
| 10.02.2025 | 1,21 | 1,23 | 1,20 | 1,21 | 0,33% | - |
| 07.02.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -1,55% | - |
| 06.02.2025 | 1,04 | 1,24 | 1,04 | 1,23 | 0,16% | - |
| 05.02.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -0,73% | - |
| 04.02.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,65% | - |
| 03.02.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -1,84% | - |
| 31.01.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -0,64% | - |
| 30.01.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 0,96% | - |
| 29.01.2025 | 1,25 | 1,26 | 1,24 | 1,25 | -0,24% | - |
| 28.01.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,08% | - |
| 27.01.2025 | 1,26 | 1,27 | 1,23 | 1,25 | -0,79% | - |
| 24.01.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 0,88% | - |
| 23.01.2025 | 1,25 | 1,27 | 1,24 | 1,25 | -0,08% | - |
| 22.01.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,64% | - |
| 21.01.2025 | 1,07 | 1,27 | 1,07 | 1,26 | -1,26% | - |
| 20.01.2025 | 1,06 | 1,30 | 1,06 | 1,27 | 2,17% | - |
| 17.01.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -0,95% | - |
| 16.01.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -1,49% | - |
| 15.01.2025 | 1,10 | 1,32 | 1,10 | 1,28 | -1,92% | - |
| 14.01.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,84% | - |
| 13.01.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -1,06% | - |
| 10.01.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,23% | - |
| 09.01.2025 | 1,11 | 1,33 | 1,11 | 1,32 | 0,61% | - |
| 08.01.2025 | 1,33 | 1,34 | 1,31 | 1,32 | -1,20% | - |
| 07.01.2025 | 1,15 | 1,36 | 1,15 | 1,33 | -1,91% | - |
| 06.01.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,30% | - |
| 03.01.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -1,74% | - |
| 02.01.2025 | 1,38 | 1,38 | 1,36 | 1,38 | 0,73% | - |
| 30.12.2024 | 1,32 | 1,38 | 1,32 | 1,37 | 3,71% | - |
| 27.12.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 0,76% | - |
| 23.12.2024 | 1,32 | 1,32 | 1,29 | 1,31 | -0,68% | - |
| 20.12.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -0,45% | - |
| 19.12.2024 | 1,30 | 1,33 | 1,28 | 1,32 | 2,32% | - |
| 18.12.2024 | 1,08 | 1,30 | 1,08 | 1,29 | 1,57% | - |
| 17.12.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,31% | - |
| 16.12.2024 | 1,06 | 1,29 | 1,06 | 1,27 | 0,79% | - |
| 13.12.2024 | 1,25 | 1,29 | 1,23 | 1,26 | 0,80% | - |
| 12.12.2024 | 1,23 | 1,27 | 1,23 | 1,25 | 1,21% | - |
| 11.12.2024 | 1,24 | 1,26 | 1,23 | 1,24 | -0,16% | - |
| 10.12.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,72% | - |
| 09.12.2024 | 1,04 | 1,25 | 1,04 | 1,25 | 0,56% | - |
| 06.12.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 0,49% | - |
| 05.12.2024 | 1,22 | 1,24 | 1,22 | 1,23 | 0,90% | - |
| 04.12.2024 | 1,02 | 1,23 | 1,02 | 1,22 | 1,41% | - |
| 03.12.2024 | 1,21 | 1,23 | 1,20 | 1,21 | -0,58% | - |
| 02.12.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 2,45% | - |
| 29.11.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,68% | - |
| 28.11.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 0,95% | - |
| 27.11.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,09% | - |
| 26.11.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,51% | - |
| 25.11.2024 | 1,16 | 1,19 | 1,16 | 1,17 | 0,95% | - |