26,475€
2,02%
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 | 26,20 | 26,55 | 26,20 | 26,30 | 0,19% | - |
| 16.03.2026 | 26,05 | 26,30 | 25,83 | 26,25 | 1,16% | - |
| 13.03.2026 | 25,98 | 26,30 | 25,88 | 25,95 | -0,19% | - |
| 12.03.2026 | 26,55 | 26,55 | 25,80 | 26,00 | -2,07% | - |
| 11.03.2026 | 26,70 | 26,80 | 26,28 | 26,55 | -0,38% | - |
| 10.03.2026 | 26,15 | 27,13 | 26,10 | 26,65 | 1,81% | - |
| 09.03.2026 | 26,15 | 26,40 | 25,58 | 26,18 | -0,57% | - |
| 06.03.2026 | 26,85 | 26,98 | 26,30 | 26,33 | -1,59% | - |
| 05.03.2026 | 26,90 | 27,13 | 26,60 | 26,75 | -0,74% | - |
| 04.03.2026 | 26,25 | 27,15 | 26,25 | 26,95 | 2,67% | 5.950,00 |
| 03.03.2026 | 27,58 | 27,65 | 26,10 | 26,25 | -4,81% | - |
| 02.03.2026 | 27,75 | 27,90 | 27,40 | 27,58 | -1,34% | - |
| 27.02.2026 | 28,20 | 28,28 | 27,88 | 27,95 | -1,06% | - |
| 26.02.2026 | 28,25 | 28,30 | 28,08 | 28,25 | 0,00% | - |
| 25.02.2026 | 28,05 | 28,33 | 28,00 | 28,25 | 0,89% | - |
| 24.02.2026 | 28,20 | 28,30 | 27,73 | 28,00 | -0,53% | - |
| 23.02.2026 | 27,78 | 28,33 | 27,78 | 28,15 | 1,08% | - |
| 20.02.2026 | 27,85 | 27,93 | 27,70 | 27,85 | 0,18% | - |
| 19.02.2026 | 28,10 | 28,20 | 27,70 | 27,80 | -0,98% | - |
| 18.02.2026 | 27,80 | 28,08 | 27,80 | 28,08 | 0,99% | 900,00 |
| 17.02.2026 | 27,85 | 27,98 | 27,63 | 27,80 | -0,36% | - |
| 16.02.2026 | 27,53 | 27,98 | 27,53 | 27,90 | 1,36% | - |
| 13.02.2026 | 28,10 | 28,15 | 27,50 | 27,53 | -0,99% | - |
| 12.02.2026 | 28,15 | 28,38 | 27,80 | 27,80 | -1,24% | - |
| 11.02.2026 | 28,10 | 28,23 | 27,98 | 28,15 | 0,36% | - |
| 10.02.2026 | 28,15 | 28,20 | 28,05 | 28,05 | -0,36% | - |
| 09.02.2026 | 27,85 | 28,20 | 27,80 | 28,15 | 2,36% | - |
| 06.02.2026 | 27,70 | 28,05 | 27,50 | 27,50 | 0,92% | - |
| 05.02.2026 | 28,13 | 28,15 | 27,25 | 27,25 | -3,02% | - |
| 04.02.2026 | 28,15 | 28,23 | 27,98 | 28,10 | 0,90% | - |
| 03.02.2026 | 27,55 | 28,15 | 27,55 | 27,85 | 1,27% | - |
| 02.02.2026 | 27,18 | 27,58 | 27,13 | 27,50 | 0,82% | - |
| 30.01.2026 | 26,95 | 27,48 | 26,70 | 27,28 | 1,11% | 3.400,00 |
| 29.01.2026 | 27,00 | 27,38 | 26,78 | 26,98 | -0,28% | - |
| 28.01.2026 | 27,00 | 27,28 | 26,90 | 27,05 | 0,37% | - |
| 27.01.2026 | 26,55 | 27,15 | 26,35 | 26,95 | 1,70% | - |
| 26.01.2026 | 26,33 | 26,63 | 26,25 | 26,50 | 2,12% | - |
| 23.01.2026 | 26,65 | 26,70 | 25,95 | 25,95 | -1,52% | - |
| 22.01.2026 | 25,80 | 26,68 | 25,80 | 26,35 | 1,44% | - |
| 21.01.2026 | 25,48 | 25,98 | 25,38 | 25,98 | 2,36% | - |
| 20.01.2026 | 25,65 | 25,75 | 25,18 | 25,38 | -1,26% | 1.209,00 |
| 19.01.2026 | 26,05 | 26,20 | 25,58 | 25,70 | -1,91% | - |
| 16.01.2026 | 26,28 | 26,43 | 26,18 | 26,20 | -0,29% | - |
| 15.01.2026 | 26,10 | 26,48 | 26,08 | 26,28 | 0,19% | - |
| 14.01.2026 | 26,50 | 26,58 | 26,08 | 26,23 | -1,04% | - |
| 13.01.2026 | 26,65 | 26,75 | 26,40 | 26,50 | -0,56% | - |
| 12.01.2026 | 26,55 | 26,75 | 26,48 | 26,65 | 1,52% | - |
| 09.01.2026 | 26,48 | 26,68 | 26,25 | 26,25 | -0,76% | - |
| 08.01.2026 | 26,65 | 26,83 | 26,30 | 26,45 | 0,19% | - |
| 07.01.2026 | 26,15 | 26,88 | 26,10 | 26,40 | 2,13% | - |
| 06.01.2026 | 26,15 | 26,15 | 25,85 | 25,85 | -1,05% | - |
| 05.01.2026 | 25,95 | 26,28 | 25,85 | 26,13 | 1,16% | - |
| 02.01.2026 | 24,85 | 25,88 | 24,85 | 25,83 | 3,30% | 1.040,00 |
| 30.12.2025 | 24,98 | 25,03 | 24,98 | 25,00 | 2,04% | - |
| 29.12.2025 | 25,08 | 25,53 | 24,50 | 24,50 | -2,97% | - |
| 23.12.2025 | 24,90 | 25,60 | 24,90 | 25,25 | 0,90% | - |
| 22.12.2025 | 24,35 | 25,13 | 24,30 | 25,03 | 3,41% | - |
| 19.12.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,94% | - |
| 18.12.2025 | 24,05 | 24,10 | 23,90 | 23,98 | -0,42% | - |
| 17.12.2025 | 24,15 | 24,23 | 23,98 | 24,08 | -0,52% | - |
| 16.12.2025 | 24,45 | 24,45 | 24,13 | 24,20 | -1,12% | - |
| 15.12.2025 | 24,23 | 24,53 | 24,10 | 24,48 | 1,56% | - |
| 12.12.2025 | 24,15 | 24,40 | 24,08 | 24,10 | -0,41% | - |
| 11.12.2025 | 24,20 | 24,30 | 23,98 | 24,20 | 2,76% | - |
| 09.12.2025 | 23,78 | 24,40 | 23,55 | 23,55 | 1,29% | - |
| 08.12.2025 | 23,85 | 24,08 | 23,25 | 23,25 | 0,43% | - |
| 05.12.2025 | 24,03 | 24,15 | 23,15 | 23,15 | -0,64% | - |
| 04.12.2025 | 24,28 | 24,35 | 23,30 | 23,30 | -0,43% | - |
| 03.12.2025 | 24,30 | 24,48 | 23,40 | 23,40 | -0,85% | - |
| 02.12.2025 | 24,65 | 24,78 | 23,60 | 23,60 | -1,67% | - |
| 01.12.2025 | 24,45 | 24,90 | 24,00 | 24,00 | -1,84% | - |
| 28.11.2025 | 24,23 | 24,58 | 24,13 | 24,45 | 0,51% | - |
| 27.11.2025 | 24,23 | 24,38 | 24,20 | 24,33 | 0,41% | - |
| 26.11.2025 | 24,13 | 24,48 | 24,10 | 24,23 | 0,62% | - |
| 25.11.2025 | 24,00 | 24,20 | 23,98 | 24,08 | -0,10% | - |
| 24.11.2025 | 23,73 | 24,25 | 23,73 | 24,10 | 0,94% | - |
| 21.11.2025 | 24,08 | 24,25 | 23,80 | 23,88 | -0,73% | - |
| 19.11.2025 | 24,18 | 24,30 | 23,83 | 24,05 | -0,21% | - |
| 17.11.2025 | 24,65 | 25,03 | 24,10 | 24,10 | -2,23% | - |
| 14.11.2025 | 24,95 | 24,95 | 24,43 | 24,65 | 1,65% | - |
| 13.11.2025 | 25,18 | 25,20 | 24,25 | 24,25 | -2,12% | - |
| 12.11.2025 | 24,78 | 24,80 | 24,75 | 24,78 | 2,80% | - |
| 11.11.2025 | 24,75 | 24,80 | 24,10 | 24,10 | 0,21% | - |
| 10.11.2025 | 24,68 | 24,98 | 24,05 | 24,05 | -0,21% | - |
| 07.11.2025 | 24,68 | 24,88 | 24,10 | 24,10 | -2,92% | - |
| 06.11.2025 | 24,50 | 24,83 | 24,48 | 24,83 | 1,33% | - |
| 05.11.2025 | 24,60 | 24,90 | 24,48 | 24,50 | 1,45% | - |
| 04.11.2025 | 24,73 | 25,00 | 24,15 | 24,15 | -2,03% | - |
| 03.11.2025 | 24,65 | 24,68 | 24,65 | 24,65 | 0,00% | - |
| 31.10.2025 | 24,75 | 25,03 | 24,63 | 24,65 | 1,86% | - |
| 30.10.2025 | 24,95 | 25,08 | 24,20 | 24,20 | 0,21% | - |
| 29.10.2025 | 25,33 | 25,33 | 24,15 | 24,15 | -1,02% | - |
| 28.10.2025 | 25,05 | 25,28 | 24,40 | 24,40 | 0,00% | - |
| 27.10.2025 | 24,80 | 25,18 | 24,40 | 24,40 | -1,71% | - |
| 24.10.2025 | 24,98 | 25,18 | 24,80 | 24,83 | -0,50% | - |
| 23.10.2025 | 25,18 | 25,23 | 24,93 | 24,95 | 1,22% | - |
| 22.10.2025 | 24,78 | 25,38 | 24,65 | 24,65 | -1,00% | - |
| 21.10.2025 | 24,68 | 25,03 | 24,65 | 24,90 | 3,75% | - |
| 20.10.2025 | 25,15 | 25,18 | 24,00 | 24,00 | -5,04% | - |
| 17.10.2025 | 25,18 | 25,28 | 24,95 | 25,28 | 2,54% | - |