Zespol Elektrocieplowni Wroclawskich Kogeneracja S.A.
[WKN: 553559 | ISIN: PLKGNRC00015]
Aktienkurse
18,420€
5,62%
Echtzeit-Aktienkurs Zespol Elektrocieplowni Wroclawskich Kogeneracja S.A.
Bid:
Ask:
Aktienkurse zur Zespol Elektrocieplowni Wroclawskich Kogeneracja S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 17,65 | 18,79 | 17,52 | 18,73 | 7,40% | - |
| 13.04.2026 | 16,97 | 17,58 | 16,97 | 17,44 | 1,28% | - |
| 10.04.2026 | 17,13 | 17,39 | 16,84 | 17,22 | 1,29% | - |
| 09.04.2026 | 17,21 | 17,21 | 16,88 | 17,00 | 0,83% | - |
| 08.04.2026 | 16,97 | 17,15 | 16,69 | 16,86 | 2,74% | - |
| 07.04.2026 | 15,95 | 16,75 | 15,95 | 16,41 | 3,73% | - |
| 02.04.2026 | 16,04 | 16,23 | 15,81 | 15,82 | -2,16% | - |
| 01.04.2026 | 15,97 | 16,48 | 15,97 | 16,17 | 1,06% | - |
| 31.03.2026 | 15,84 | 16,08 | 15,61 | 16,00 | 1,91% | - |
| 30.03.2026 | 15,25 | 15,84 | 14,83 | 15,70 | 3,56% | - |
| 27.03.2026 | 15,53 | 15,54 | 14,86 | 15,16 | -3,50% | - |
| 26.03.2026 | 16,00 | 16,01 | 15,66 | 15,71 | -2,00% | - |
| 25.03.2026 | 15,87 | 16,38 | 15,86 | 16,03 | 1,07% | - |
| 24.03.2026 | 16,37 | 16,45 | 15,75 | 15,86 | -2,16% | - |
| 23.03.2026 | 16,67 | 16,77 | 15,52 | 16,21 | -3,80% | - |
| 20.03.2026 | 17,27 | 17,44 | 16,64 | 16,85 | -1,29% | - |
| 19.03.2026 | 17,45 | 17,51 | 17,02 | 17,07 | -3,34% | - |
| 18.03.2026 | 17,77 | 17,79 | 17,40 | 17,66 | -0,90% | - |
| 17.03.2026 | 16,66 | 17,83 | 16,54 | 17,82 | 6,90% | - |
| 16.03.2026 | 16,85 | 16,91 | 16,48 | 16,67 | -0,66% | - |
| 13.03.2026 | 16,79 | 16,87 | 16,59 | 16,78 | -1,47% | - |
| 12.03.2026 | 17,16 | 17,22 | 17,01 | 17,03 | -0,53% | - |
| 11.03.2026 | 17,35 | 17,35 | 17,09 | 17,12 | -1,89% | - |
| 10.03.2026 | 17,20 | 17,57 | 17,19 | 17,45 | 2,71% | - |
| 09.03.2026 | 17,01 | 17,05 | 16,34 | 16,99 | -1,11% | - |
| 06.03.2026 | 17,69 | 17,73 | 16,99 | 17,18 | -2,66% | - |
| 05.03.2026 | 17,64 | 17,65 | 17,64 | 17,65 | 2,26% | - |
| 04.03.2026 | 16,92 | 17,27 | 16,91 | 17,26 | 0,70% | - |
| 03.03.2026 | 17,87 | 17,91 | 16,68 | 17,14 | -4,62% | - |
| 02.03.2026 | 18,37 | 18,46 | 17,86 | 17,97 | -3,80% | - |
| 27.02.2026 | 18,85 | 18,94 | 18,59 | 18,68 | -1,22% | - |
| 26.02.2026 | 18,05 | 19,10 | 18,05 | 18,91 | 3,67% | - |
| 25.02.2026 | 18,17 | 18,24 | 18,17 | 18,24 | 0,16% | - |
| 24.02.2026 | 18,21 | 18,22 | 18,21 | 18,21 | 0,00% | - |
| 23.02.2026 | 18,39 | 18,41 | 18,19 | 18,21 | -1,25% | - |
| 20.02.2026 | 18,54 | 18,56 | 18,36 | 18,44 | -1,28% | - |
| 19.02.2026 | 18,97 | 18,97 | 18,66 | 18,68 | -1,58% | - |
| 18.02.2026 | 18,82 | 19,07 | 18,70 | 18,98 | 1,12% | - |
| 17.02.2026 | 18,69 | 18,91 | 18,67 | 18,77 | 0,70% | - |
| 16.02.2026 | 18,46 | 18,64 | 18,45 | 18,64 | 0,81% | - |
| 13.02.2026 | 18,60 | 18,61 | 18,48 | 18,49 | -0,59% | - |
| 12.02.2026 | 18,59 | 18,65 | 18,49 | 18,60 | 0,05% | - |
| 11.02.2026 | 18,64 | 18,64 | 18,59 | 18,59 | -0,11% | - |
| 10.02.2026 | 18,65 | 18,77 | 18,60 | 18,61 | -1,33% | - |
| 09.02.2026 | 18,33 | 18,86 | 18,31 | 18,86 | 2,95% | - |
| 06.02.2026 | 18,49 | 18,49 | 18,18 | 18,32 | -0,81% | - |
| 05.02.2026 | 18,77 | 18,88 | 18,43 | 18,47 | -1,23% | - |
| 04.02.2026 | 18,71 | 18,95 | 18,66 | 18,70 | -0,37% | - |
| 03.02.2026 | 18,89 | 19,17 | 18,53 | 18,77 | 0,05% | - |
| 02.02.2026 | 18,33 | 19,01 | 17,64 | 18,76 | 1,30% | - |
| 30.01.2026 | 18,45 | 18,56 | 18,40 | 18,52 | -1,44% | - |
| 29.01.2026 | 18,88 | 18,93 | 18,73 | 18,79 | -0,42% | - |
| 28.01.2026 | 19,17 | 19,28 | 18,68 | 18,87 | 0,05% | - |
| 27.01.2026 | 18,40 | 18,86 | 18,24 | 18,86 | 4,43% | - |
| 26.01.2026 | 18,06 | 18,14 | 18,01 | 18,06 | -0,66% | - |
| 23.01.2026 | 18,09 | 18,19 | 18,05 | 18,18 | 0,39% | - |
| 22.01.2026 | 17,47 | 18,23 | 17,46 | 18,11 | 3,84% | - |
| 21.01.2026 | 17,53 | 17,53 | 17,34 | 17,44 | -0,63% | - |
| 20.01.2026 | 17,97 | 18,06 | 17,54 | 17,55 | -2,82% | - |
| 19.01.2026 | 18,02 | 18,17 | 17,87 | 18,06 | -0,93% | - |
| 16.01.2026 | 18,53 | 18,53 | 18,21 | 18,23 | -1,78% | - |
| 15.01.2026 | 18,61 | 18,69 | 18,43 | 18,56 | 0,22% | - |
| 14.01.2026 | 17,89 | 18,55 | 17,88 | 18,52 | 4,57% | - |
| 13.01.2026 | 17,55 | 17,71 | 17,29 | 17,71 | 0,17% | - |
| 12.01.2026 | 17,39 | 18,16 | 17,39 | 17,68 | 7,54% | - |
| 08.01.2026 | 16,87 | 16,90 | 16,43 | 16,44 | -1,56% | - |
| 07.01.2026 | 16,22 | 16,80 | 16,22 | 16,70 | 2,77% | - |
| 05.01.2026 | 15,69 | 16,25 | 15,69 | 16,25 | 8,48% | - |
| 30.12.2025 | 14,99 | 15,02 | 14,97 | 14,98 | -0,53% | - |
| 29.12.2025 | 14,81 | 15,13 | 14,81 | 15,06 | 1,96% | - |
| 23.12.2025 | 14,96 | 15,00 | 14,71 | 14,77 | -1,99% | - |
| 22.12.2025 | 15,08 | 15,16 | 14,97 | 15,07 | -0,46% | - |
| 19.12.2025 | 14,91 | 15,16 | 14,87 | 15,14 | 2,30% | - |
| 18.12.2025 | 14,76 | 14,82 | 14,76 | 14,80 | 1,23% | - |
| 17.12.2025 | 14,89 | 14,92 | 14,62 | 14,62 | -2,27% | - |
| 16.12.2025 | 14,94 | 15,01 | 14,90 | 14,96 | -0,07% | - |
| 15.12.2025 | 15,04 | 15,06 | 14,89 | 14,97 | -0,66% | - |
| 12.12.2025 | 15,13 | 15,18 | 14,98 | 15,07 | -0,33% | - |
| 11.12.2025 | 15,19 | 15,27 | 15,08 | 15,12 | -1,11% | - |
| 10.12.2025 | 15,25 | 15,33 | 15,20 | 15,29 | 0,39% | - |
| 09.12.2025 | 15,30 | 15,37 | 15,08 | 15,23 | -0,39% | - |
| 08.12.2025 | 15,17 | 15,53 | 15,17 | 15,29 | 1,53% | - |
| 05.12.2025 | 15,16 | 15,27 | 15,00 | 15,06 | 0,00% | - |
| 04.12.2025 | 15,51 | 15,52 | 15,05 | 15,06 | -2,46% | - |
| 03.12.2025 | 15,51 | 15,73 | 15,33 | 15,44 | -1,47% | - |
| 02.12.2025 | 15,60 | 15,77 | 15,60 | 15,67 | 1,10% | - |
| 01.12.2025 | 14,98 | 15,51 | 14,98 | 15,50 | 3,13% | - |
| 28.11.2025 | 15,05 | 15,10 | 14,95 | 15,03 | -0,13% | - |
| 27.11.2025 | 14,90 | 15,14 | 14,89 | 15,05 | 0,87% | - |
| 26.11.2025 | 14,96 | 15,07 | 14,78 | 14,92 | -0,67% | - |
| 25.11.2025 | 14,79 | 15,04 | 14,76 | 15,02 | 1,49% | - |
| 24.11.2025 | 14,20 | 14,91 | 14,18 | 14,80 | 4,08% | - |
| 21.11.2025 | 14,48 | 14,50 | 14,02 | 14,22 | -1,73% | - |
| 20.11.2025 | 14,43 | 14,61 | 14,25 | 14,47 | 1,62% | - |
| 18.11.2025 | 14,54 | 14,64 | 14,04 | 14,24 | -3,65% | - |
| 17.11.2025 | 14,64 | 14,80 | 14,64 | 14,78 | 0,61% | - |
| 14.11.2025 | 14,71 | 14,77 | 14,64 | 14,69 | -0,54% | - |
| 13.11.2025 | 14,84 | 14,89 | 14,71 | 14,77 | -1,14% | - |
| 12.11.2025 | 14,95 | 14,95 | 14,86 | 14,94 | 0,00% | - |
| 11.11.2025 | 14,90 | 14,96 | 14,90 | 14,94 | 0,00% | - |