1,836€
4,79%
Echtzeit-Aktienkurs POLIMEX-MOSTOSTAL ZY 2
Bid:
Ask:
Aktienkurse zur POLIMEX-MOSTOSTAL ZY 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,79 | 1,86 | 1,77 | 1,84 | 4,79% | - |
| 15.12.2025 | 1,80 | 1,81 | 1,70 | 1,75 | -2,94% | - |
| 12.12.2025 | 1,88 | 1,89 | 1,77 | 1,81 | -1,04% | - |
| 11.12.2025 | 1,85 | 1,86 | 1,80 | 1,82 | 0,77% | - |
| 10.12.2025 | 1,86 | 1,89 | 1,80 | 1,81 | -2,16% | - |
| 09.12.2025 | 1,71 | 1,85 | 1,65 | 1,85 | 6,26% | - |
| 08.12.2025 | 1,68 | 1,78 | 1,67 | 1,74 | 3,32% | - |
| 05.12.2025 | 1,42 | 1,69 | 1,42 | 1,69 | 18,41% | - |
| 04.12.2025 | 1,42 | 1,43 | 1,40 | 1,42 | -2,06% | - |
| 03.12.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -0,34% | - |
| 02.12.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 1,96% | - |
| 01.12.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,56% | - |
| 28.11.2025 | 1,43 | 1,47 | 1,43 | 1,44 | 0,63% | - |
| 27.11.2025 | 1,44 | 1,46 | 1,42 | 1,43 | -0,90% | - |
| 26.11.2025 | 1,40 | 1,45 | 1,40 | 1,44 | 4,80% | - |
| 25.11.2025 | 1,35 | 1,40 | 1,34 | 1,38 | 2,53% | - |
| 24.11.2025 | 1,36 | 1,37 | 1,31 | 1,34 | 0,30% | - |
| 21.11.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -3,18% | - |
| 20.11.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 1,47% | - |
| 19.11.2025 | 1,36 | 1,38 | 1,34 | 1,36 | -0,22% | - |
| 18.11.2025 | 1,39 | 1,39 | 1,31 | 1,37 | -2,15% | - |
| 17.11.2025 | 1,44 | 1,49 | 1,39 | 1,40 | -2,79% | - |
| 14.11.2025 | 1,42 | 1,44 | 1,40 | 1,44 | -1,17% | - |
| 13.11.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -1,29% | - |
| 12.11.2025 | 1,49 | 1,50 | 1,46 | 1,47 | 1,52% | - |
| 10.11.2025 | 1,45 | 1,46 | 1,45 | 1,45 | -0,21% | - |
| 07.11.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -0,34% | - |
| 06.11.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 0,28% | - |
| 05.11.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -1,36% | - |
| 04.11.2025 | 1,43 | 1,48 | 1,43 | 1,47 | 2,01% | - |
| 03.11.2025 | 1,39 | 1,47 | 1,39 | 1,44 | 4,11% | - |
| 31.10.2025 | 1,40 | 1,42 | 1,39 | 1,39 | -0,29% | - |
| 30.10.2025 | 1,36 | 1,40 | 1,36 | 1,39 | -0,43% | - |
| 29.10.2025 | 1,47 | 1,49 | 1,37 | 1,40 | -4,97% | 1.000,00 |
| 28.10.2025 | 1,57 | 1,62 | 1,45 | 1,47 | -5,22% | - |
| 27.10.2025 | 1,52 | 1,56 | 1,51 | 1,55 | 3,82% | - |
| 24.10.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -0,86% | - |
| 23.10.2025 | 1,52 | 1,53 | 1,49 | 1,51 | -0,13% | - |
| 22.10.2025 | 1,57 | 1,57 | 1,50 | 1,51 | -5,51% | - |
| 21.10.2025 | 1,63 | 1,67 | 1,59 | 1,60 | -4,37% | - |
| 20.10.2025 | 1,62 | 1,67 | 1,58 | 1,67 | 3,79% | - |
| 17.10.2025 | 1,59 | 1,62 | 1,58 | 1,61 | 0,37% | - |
| 16.10.2025 | 1,62 | 1,64 | 1,60 | 1,60 | -0,74% | - |
| 15.10.2025 | 1,58 | 1,64 | 1,48 | 1,62 | -1,22% | - |
| 14.10.2025 | 1,81 | 1,85 | 1,56 | 1,64 | -4,61% | - |
| 13.10.2025 | 1,72 | 1,73 | 1,68 | 1,71 | 0,41% | - |
| 10.10.2025 | 1,71 | 1,71 | 1,68 | 1,71 | 0,95% | - |
| 09.10.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -3,54% | 25,00 |
| 08.10.2025 | 1,70 | 1,75 | 1,67 | 1,75 | 4,91% | - |
| 07.10.2025 | 1,64 | 1,70 | 1,62 | 1,67 | 1,09% | - |
| 06.10.2025 | 1,74 | 1,81 | 1,65 | 1,65 | -1,31% | - |
| 03.10.2025 | 1,63 | 1,68 | 1,63 | 1,68 | 1,21% | - |
| 02.10.2025 | 1,66 | 1,73 | 1,66 | 1,66 | 1,91% | - |
| 01.10.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,85% | - |
| 30.09.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -1,97% | - |
| 29.09.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 1,21% | - |
| 26.09.2025 | 1,60 | 1,67 | 1,58 | 1,65 | -1,84% | - |
| 25.09.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -3,44% | - |
| 23.09.2025 | 1,73 | 1,75 | 1,70 | 1,74 | 2,47% | 250,00 |
| 22.09.2025 | 1,70 | 1,81 | 1,66 | 1,70 | 2,10% | - |
| 19.09.2025 | 1,62 | 1,69 | 1,62 | 1,67 | 2,46% | - |
| 18.09.2025 | 1,61 | 1,63 | 1,59 | 1,63 | 0,37% | - |
| 17.09.2025 | 1,58 | 1,75 | 1,58 | 1,62 | 3,38% | - |
| 16.09.2025 | 1,59 | 1,62 | 1,55 | 1,57 | 2,22% | 1.200,00 |
| 15.09.2025 | 1,40 | 1,56 | 1,40 | 1,53 | 12,65% | - |
| 12.09.2025 | 1,36 | 1,39 | 1,35 | 1,36 | 4,53% | - |
| 11.09.2025 | 1,28 | 1,35 | 1,28 | 1,30 | 5,09% | - |
| 10.09.2025 | 1,31 | 1,31 | 1,21 | 1,24 | -0,80% | - |
| 09.09.2025 | 1,22 | 1,26 | 1,22 | 1,25 | 3,48% | - |
| 08.09.2025 | 1,19 | 1,23 | 1,18 | 1,21 | 1,09% | - |
| 05.09.2025 | 1,18 | 1,21 | 1,18 | 1,19 | 1,10% | - |
| 04.09.2025 | 1,17 | 1,25 | 1,15 | 1,18 | 0,94% | - |
| 03.09.2025 | 1,14 | 1,19 | 1,13 | 1,17 | 2,81% | - |
| 02.09.2025 | 1,06 | 1,14 | 1,06 | 1,14 | 6,76% | - |
| 01.09.2025 | 1,03 | 1,07 | 1,03 | 1,07 | 3,45% | - |
| 29.08.2025 | 1,04 | 1,04 | 1,02 | 1,03 | -0,58% | - |
| 28.08.2025 | 1,04 | 1,05 | 1,03 | 1,04 | -0,77% | - |
| 27.08.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -1,74% | - |
| 26.08.2025 | 1,05 | 1,07 | 1,05 | 1,06 | 1,38% | - |
| 25.08.2025 | 1,05 | 1,12 | 1,05 | 1,05 | -1,64% | 1.500,00 |
| 22.08.2025 | 1,07 | 1,07 | 1,05 | 1,07 | -0,37% | - |
| 21.08.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 0,19% | - |
| 20.08.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -1,66% | - |
| 19.08.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -0,09% | - |
| 18.08.2025 | 1,06 | 1,09 | 1,04 | 1,09 | 2,45% | - |
| 15.08.2025 | 1,06 | 1,07 | 1,06 | 1,06 | 0,66% | - |
| 14.08.2025 | 1,07 | 1,07 | 1,04 | 1,05 | -2,05% | - |
| 13.08.2025 | 1,14 | 1,14 | 1,07 | 1,08 | -5,62% | 203,00 |
| 12.08.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 3,26% | - |
| 11.08.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -0,99% | - |
| 08.08.2025 | 1,12 | 1,13 | 1,10 | 1,11 | 0,00% | - |
| 07.08.2025 | 1,11 | 1,13 | 1,10 | 1,11 | 1,00% | - |
| 06.08.2025 | 1,09 | 1,10 | 1,07 | 1,10 | 2,22% | - |
| 05.08.2025 | 1,10 | 1,11 | 1,08 | 1,08 | -1,37% | - |
| 04.08.2025 | 1,09 | 1,10 | 1,06 | 1,09 | 1,48% | - |
| 01.08.2025 | 1,08 | 1,08 | 1,06 | 1,08 | -0,28% | - |
| 31.07.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -2,35% | 300,00 |
| 30.07.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 1,28% | - |
| 29.07.2025 | 1,09 | 1,11 | 1,08 | 1,09 | 0,46% | - |
| 28.07.2025 | 1,13 | 1,13 | 1,08 | 1,09 | -3,72% | - |