9,425€
1,51%
Echtzeit-Aktienkurs GRUPA PRACUJ S.A. ZY 5
Bid:
Ask:
Aktienkurse zur GRUPA PRACUJ S.A. ZY 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 9,47 | 9,62 | 9,35 | 9,49 | 2,21% | - |
| 02.04.2026 | 9,42 | 9,57 | 9,28 | 9,29 | -2,52% | - |
| 01.04.2026 | 9,31 | 9,55 | 9,23 | 9,53 | 3,14% | 273,00 |
| 31.03.2026 | 8,96 | 9,26 | 8,86 | 9,24 | 5,66% | - |
| 30.03.2026 | 8,81 | 8,84 | 8,66 | 8,74 | -0,63% | 3.707,00 |
| 27.03.2026 | 8,90 | 8,90 | 8,67 | 8,80 | -2,22% | 5.040,00 |
| 26.03.2026 | 8,82 | 9,05 | 8,79 | 9,00 | -0,77% | 3.184,00 |
| 25.03.2026 | 9,01 | 9,13 | 8,82 | 9,07 | 0,78% | 1.666,00 |
| 24.03.2026 | 9,03 | 9,09 | 8,88 | 9,00 | -0,33% | 3.155,00 |
| 23.03.2026 | 9,14 | 9,14 | 8,72 | 9,03 | -1,26% | 6.449,00 |
| 20.03.2026 | 9,41 | 9,43 | 9,02 | 9,14 | -0,44% | 1.620,00 |
| 19.03.2026 | 9,47 | 9,57 | 9,16 | 9,18 | -4,03% | - |
| 18.03.2026 | 9,17 | 9,74 | 9,11 | 9,57 | 4,65% | 1.140,00 |
| 17.03.2026 | 9,34 | 9,34 | 9,08 | 9,14 | -0,44% | 2.742,00 |
| 16.03.2026 | 8,99 | 9,21 | 8,94 | 9,18 | -1,50% | 1.897,00 |
| 13.03.2026 | 9,06 | 9,32 | 8,95 | 9,32 | 1,25% | 15.044,00 |
| 12.03.2026 | 9,16 | 9,29 | 9,01 | 9,21 | 0,77% | 4.342,00 |
| 11.03.2026 | 9,15 | 9,19 | 9,04 | 9,14 | -1,14% | - |
| 10.03.2026 | 9,33 | 9,43 | 9,20 | 9,24 | -0,22% | - |
| 09.03.2026 | 9,34 | 9,35 | 8,97 | 9,26 | -1,75% | 10,00 |
| 06.03.2026 | 9,63 | 9,63 | 9,33 | 9,43 | -1,31% | - |
| 05.03.2026 | 9,54 | 9,55 | 9,54 | 9,55 | -0,31% | - |
| 04.03.2026 | 9,41 | 9,67 | 9,40 | 9,58 | -3,52% | 728,00 |
| 03.03.2026 | 9,97 | 9,97 | 9,93 | 9,93 | -2,93% | - |
| 02.03.2026 | 10,30 | 10,34 | 10,10 | 10,23 | -1,06% | - |
| 27.02.2026 | 10,38 | 10,40 | 10,29 | 10,34 | -0,10% | - |
| 26.02.2026 | 10,42 | 10,50 | 10,33 | 10,35 | 0,49% | - |
| 25.02.2026 | 10,26 | 10,31 | 10,23 | 10,30 | -1,44% | - |
| 24.02.2026 | 10,17 | 10,52 | 10,15 | 10,45 | 3,72% | - |
| 23.02.2026 | 10,06 | 10,12 | 10,03 | 10,08 | 2,03% | - |
| 20.02.2026 | 9,86 | 9,91 | 9,85 | 9,88 | -0,55% | - |
| 19.02.2026 | 10,28 | 10,29 | 9,90 | 9,93 | -3,22% | - |
| 18.02.2026 | 9,95 | 10,28 | 9,92 | 10,26 | 3,22% | - |
| 17.02.2026 | 10,05 | 10,06 | 9,90 | 9,94 | -2,93% | 75,00 |
| 16.02.2026 | 10,23 | 10,24 | 10,20 | 10,24 | 0,64% | - |
| 13.02.2026 | 10,44 | 10,48 | 10,16 | 10,18 | -3,00% | - |
| 12.02.2026 | 10,13 | 10,59 | 10,13 | 10,49 | 3,50% | - |
| 10.02.2026 | 10,26 | 10,26 | 10,14 | 10,14 | -4,12% | - |
| 05.02.2026 | 10,62 | 10,66 | 10,55 | 10,57 | -2,85% | - |
| 04.02.2026 | 11,05 | 11,07 | 10,84 | 10,88 | -3,03% | - |
| 03.02.2026 | 11,24 | 11,37 | 11,12 | 11,22 | -1,32% | - |
| 30.01.2026 | 11,44 | 11,44 | 11,37 | 11,37 | -2,40% | - |
| 29.01.2026 | 11,62 | 11,67 | 11,62 | 11,65 | 0,43% | - |
| 28.01.2026 | 11,60 | 11,77 | 11,58 | 11,60 | 0,17% | - |
| 27.01.2026 | 11,66 | 11,66 | 11,55 | 11,58 | -0,86% | - |
| 26.01.2026 | 11,71 | 11,75 | 11,67 | 11,68 | -0,26% | - |
| 23.01.2026 | 11,74 | 11,75 | 11,71 | 11,71 | -0,26% | - |
| 22.01.2026 | 11,74 | 11,79 | 11,72 | 11,74 | -2,00% | 173,00 |
| 20.01.2026 | 12,12 | 12,19 | 11,89 | 11,98 | -1,56% | - |
| 19.01.2026 | 11,93 | 12,24 | 11,93 | 12,17 | -1,22% | - |
| 16.01.2026 | 12,26 | 12,33 | 12,24 | 12,32 | 2,24% | - |
| 15.01.2026 | 11,89 | 12,38 | 11,89 | 12,05 | 0,17% | 7.094,00 |
| 14.01.2026 | 12,64 | 12,71 | 11,88 | 12,03 | -4,83% | 12.398,00 |
| 13.01.2026 | 12,62 | 12,68 | 12,59 | 12,64 | 0,40% | - |
| 12.01.2026 | 12,16 | 12,67 | 12,16 | 12,59 | 3,37% | - |
| 09.01.2026 | 12,04 | 12,19 | 12,01 | 12,18 | -0,90% | 100,00 |
| 08.01.2026 | 11,98 | 12,29 | 11,87 | 12,29 | 2,67% | 2.702,00 |
| 07.01.2026 | 11,82 | 11,99 | 11,82 | 11,97 | 4,00% | 1.006,00 |
| 05.01.2026 | 11,49 | 11,51 | 11,49 | 11,51 | -0,52% | - |
| 02.01.2026 | 11,37 | 11,62 | 11,11 | 11,57 | 4,71% | 2.505,00 |
| 30.12.2025 | 10,86 | 11,11 | 10,86 | 11,05 | 0,00% | - |
| 29.12.2025 | 11,15 | 11,17 | 11,03 | 11,05 | -1,34% | - |
| 23.12.2025 | 11,61 | 11,65 | 10,98 | 11,20 | -3,86% | - |
| 22.12.2025 | 11,53 | 11,75 | 11,53 | 11,65 | 1,75% | - |
| 19.12.2025 | 11,87 | 11,88 | 11,44 | 11,45 | -3,94% | - |
| 18.12.2025 | 11,98 | 11,98 | 11,90 | 11,92 | -1,16% | - |
| 17.12.2025 | 12,07 | 12,08 | 12,04 | 12,06 | -1,39% | - |
| 16.12.2025 | 12,29 | 12,32 | 12,16 | 12,23 | -1,85% | - |
| 15.12.2025 | 12,67 | 12,68 | 12,40 | 12,46 | -4,08% | - |
| 12.12.2025 | 12,95 | 12,99 | 12,95 | 12,99 | 1,72% | - |
| 10.12.2025 | 12,67 | 12,78 | 12,67 | 12,77 | 0,95% | - |
| 09.12.2025 | 12,74 | 12,74 | 12,63 | 12,65 | -0,55% | - |
| 08.12.2025 | 12,63 | 12,73 | 12,63 | 12,72 | 0,47% | - |
| 05.12.2025 | 12,64 | 12,67 | 12,36 | 12,66 | -2,24% | 1.688,00 |
| 03.12.2025 | 12,73 | 12,98 | 12,73 | 12,95 | 1,89% | - |
| 02.12.2025 | 12,49 | 12,72 | 12,41 | 12,71 | -1,55% | - |
| 01.12.2025 | 12,83 | 12,91 | 12,76 | 12,91 | 0,31% | - |
| 28.11.2025 | 12,87 | 13,03 | 12,76 | 12,87 | -0,08% | - |
| 27.11.2025 | 12,91 | 13,06 | 12,80 | 12,88 | -1,68% | - |
| 26.11.2025 | 13,13 | 13,26 | 13,09 | 13,10 | 1,47% | 250,00 |
| 25.11.2025 | 12,59 | 13,09 | 12,54 | 12,91 | 2,30% | - |
| 24.11.2025 | 12,58 | 12,68 | 12,56 | 12,62 | 0,40% | - |
| 21.11.2025 | 12,64 | 12,64 | 12,36 | 12,57 | 0,00% | - |
| 20.11.2025 | 12,31 | 12,88 | 12,28 | 12,57 | 2,53% | - |
| 19.11.2025 | 12,35 | 12,46 | 12,24 | 12,26 | -3,62% | - |
| 18.11.2025 | 12,69 | 12,75 | 12,68 | 12,72 | -2,00% | - |
| 17.11.2025 | 13,07 | 13,08 | 12,94 | 12,98 | -0,69% | - |
| 14.11.2025 | 13,19 | 13,20 | 13,07 | 13,07 | -1,06% | - |
| 13.11.2025 | 13,19 | 13,30 | 13,18 | 13,21 | -0,83% | - |
| 12.11.2025 | 13,34 | 13,34 | 13,32 | 13,32 | -0,15% | - |
| 11.11.2025 | 13,31 | 13,34 | 13,30 | 13,34 | 0,08% | - |
| 10.11.2025 | 13,43 | 13,45 | 13,27 | 13,33 | -0,37% | - |
| 07.11.2025 | 13,35 | 13,48 | 13,31 | 13,38 | 0,60% | - |
| 06.11.2025 | 13,31 | 13,47 | 13,24 | 13,30 | 0,00% | - |
| 05.11.2025 | 13,19 | 13,35 | 12,98 | 13,30 | 0,83% | - |
| 04.11.2025 | 13,19 | 13,26 | 13,14 | 13,19 | -0,75% | - |
| 03.11.2025 | 13,35 | 13,38 | 13,29 | 13,29 | -0,52% | - |
| 31.10.2025 | 13,39 | 13,46 | 13,34 | 13,36 | -1,26% | - |
| 30.10.2025 | 13,65 | 13,70 | 13,49 | 13,53 | -1,17% | 500,00 |
| 29.10.2025 | 13,91 | 13,92 | 13,61 | 13,69 | -1,65% | - |