16,110€
-0,98%
Echtzeit-Aktienkurs POLENERGIA S.A. ZY 2
Bid:
Ask:
Aktienkurse zur POLENERGIA S.A. ZY 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 16,26 | 16,46 | 16,08 | 16,11 | -0,98% | - |
| 30.05.2025 | 16,71 | 16,71 | 16,06 | 16,27 | -2,63% | - |
| 29.05.2025 | 16,10 | 16,71 | 16,02 | 16,71 | 4,18% | - |
| 28.05.2025 | 15,99 | 16,17 | 15,95 | 16,04 | 0,19% | - |
| 27.05.2025 | 16,37 | 16,37 | 15,92 | 16,01 | -2,20% | - |
| 26.05.2025 | 16,59 | 16,60 | 16,19 | 16,37 | -1,27% | - |
| 23.05.2025 | 16,37 | 16,60 | 16,34 | 16,58 | 1,28% | - |
| 22.05.2025 | 16,50 | 16,55 | 16,33 | 16,37 | -0,79% | - |
| 21.05.2025 | 16,47 | 16,63 | 16,40 | 16,50 | 0,18% | - |
| 20.05.2025 | 16,32 | 16,59 | 16,23 | 16,47 | 0,80% | - |
| 19.05.2025 | 16,06 | 16,59 | 16,00 | 16,34 | 1,62% | - |
| 16.05.2025 | 16,24 | 16,39 | 16,00 | 16,08 | -0,99% | - |
| 15.05.2025 | 16,66 | 16,67 | 16,17 | 16,24 | -2,64% | - |
| 14.05.2025 | 16,29 | 16,74 | 16,22 | 16,68 | 2,33% | - |
| 13.05.2025 | 16,50 | 16,50 | 15,90 | 16,30 | -1,21% | - |
| 12.05.2025 | 16,18 | 16,50 | 15,98 | 16,50 | 2,33% | - |
| 09.05.2025 | 16,03 | 16,13 | 15,90 | 16,13 | 0,94% | - |
| 08.05.2025 | 15,63 | 16,03 | 15,63 | 15,98 | 2,24% | - |
| 07.05.2025 | 15,30 | 15,65 | 15,30 | 15,63 | 2,12% | - |
| 06.05.2025 | 15,53 | 15,58 | 15,30 | 15,30 | -1,45% | - |
| 05.05.2025 | 15,20 | 15,55 | 15,10 | 15,53 | 2,14% | - |
| 02.05.2025 | 15,43 | 15,55 | 15,00 | 15,20 | 1,50% | - |
| 30.04.2025 | 15,38 | 15,48 | 14,98 | 14,98 | -2,60% | - |
| 29.04.2025 | 15,35 | 15,55 | 15,33 | 15,38 | 0,16% | - |
| 28.04.2025 | 15,30 | 15,53 | 15,25 | 15,35 | 0,00% | - |
| 25.04.2025 | 15,63 | 15,75 | 15,28 | 15,35 | -1,76% | - |
| 24.04.2025 | 15,73 | 15,83 | 15,63 | 15,63 | -0,64% | - |
| 23.04.2025 | 15,98 | 15,98 | 15,58 | 15,73 | -0,94% | - |
| 22.04.2025 | 15,20 | 15,98 | 15,20 | 15,88 | 3,42% | - |
| 17.04.2025 | 15,15 | 15,50 | 15,05 | 15,35 | 1,99% | - |
| 16.04.2025 | 15,23 | 15,45 | 15,05 | 15,05 | -2,11% | - |
| 15.04.2025 | 15,40 | 15,55 | 15,38 | 15,38 | -0,16% | - |
| 14.04.2025 | 15,40 | 15,53 | 15,23 | 15,40 | 0,16% | - |
| 11.04.2025 | 15,20 | 15,38 | 14,83 | 15,38 | 1,49% | - |
| 10.04.2025 | 14,98 | 15,58 | 14,90 | 15,15 | 0,66% | - |
| 09.04.2025 | 15,13 | 15,15 | 14,48 | 15,05 | -0,99% | - |
| 08.04.2025 | 15,63 | 15,70 | 15,05 | 15,20 | -1,94% | 50,00 |
| 07.04.2025 | 15,35 | 15,65 | 14,75 | 15,50 | -1,12% | - |
| 04.04.2025 | 16,18 | 16,18 | 15,65 | 15,68 | -3,09% | - |
| 03.04.2025 | 16,30 | 16,53 | 16,13 | 16,18 | -2,41% | - |
| 02.04.2025 | 16,40 | 16,58 | 16,23 | 16,58 | 1,07% | - |
| 01.04.2025 | 16,35 | 16,45 | 16,30 | 16,40 | 0,31% | - |
| 31.03.2025 | 16,65 | 16,68 | 16,33 | 16,35 | -1,80% | - |
| 28.03.2025 | 16,98 | 17,03 | 16,65 | 16,65 | -2,20% | - |
| 27.03.2025 | 16,83 | 17,03 | 16,73 | 17,03 | 0,89% | - |
| 26.03.2025 | 17,35 | 17,35 | 16,83 | 16,88 | -2,74% | - |
| 25.03.2025 | 16,88 | 17,35 | 16,85 | 17,35 | 2,97% | - |
| 24.03.2025 | 17,40 | 17,45 | 16,73 | 16,85 | -3,16% | - |
| 21.03.2025 | 16,23 | 17,65 | 16,18 | 17,40 | 7,41% | - |
| 20.03.2025 | 16,38 | 16,58 | 16,15 | 16,20 | -1,22% | - |
| 19.03.2025 | 16,23 | 16,68 | 16,23 | 16,40 | 0,92% | - |
| 18.03.2025 | 16,15 | 16,25 | 16,08 | 16,25 | 0,62% | - |
| 17.03.2025 | 16,00 | 16,20 | 16,00 | 16,15 | 0,94% | - |
| 14.03.2025 | 16,23 | 16,25 | 16,00 | 16,00 | -1,23% | - |
| 13.03.2025 | 16,20 | 16,23 | 16,10 | 16,20 | 0,00% | - |
| 12.03.2025 | 15,95 | 16,23 | 15,93 | 16,20 | 1,41% | - |
| 11.03.2025 | 16,23 | 16,23 | 15,93 | 15,98 | -1,39% | - |
| 10.03.2025 | 16,38 | 16,43 | 16,15 | 16,20 | -1,07% | - |
| 07.03.2025 | 16,18 | 16,38 | 16,18 | 16,38 | 1,08% | - |
| 06.03.2025 | 16,35 | 16,40 | 16,15 | 16,20 | -0,92% | - |
| 05.03.2025 | 16,15 | 16,48 | 16,15 | 16,35 | 1,40% | - |
| 04.03.2025 | 16,48 | 16,53 | 16,08 | 16,13 | -2,12% | - |
| 03.03.2025 | 16,43 | 16,60 | 16,28 | 16,48 | 1,07% | - |
| 28.02.2025 | 16,65 | 16,68 | 16,30 | 16,30 | -2,25% | - |
| 27.02.2025 | 16,90 | 16,90 | 16,68 | 16,68 | -1,19% | - |
| 26.02.2025 | 16,70 | 16,90 | 16,65 | 16,88 | 1,05% | - |
| 25.02.2025 | 16,68 | 16,73 | 16,60 | 16,70 | 0,00% | - |
| 24.02.2025 | 16,70 | 16,75 | 16,48 | 16,70 | 0,45% | - |
| 21.02.2025 | 16,58 | 16,68 | 16,40 | 16,63 | 0,30% | - |
| 20.02.2025 | 15,98 | 16,63 | 15,95 | 16,58 | 3,92% | - |
| 19.02.2025 | 16,63 | 16,75 | 15,83 | 15,95 | -4,06% | - |
| 18.02.2025 | 16,73 | 16,75 | 16,58 | 16,63 | -0,60% | - |
| 17.02.2025 | 16,73 | 17,15 | 16,60 | 16,73 | 0,00% | - |
| 14.02.2025 | 16,73 | 16,78 | 16,45 | 16,73 | 0,30% | - |
| 13.02.2025 | 16,85 | 16,88 | 16,68 | 16,68 | -1,04% | - |
| 12.02.2025 | 16,38 | 16,85 | 16,35 | 16,85 | 2,90% | - |
| 11.02.2025 | 16,20 | 16,43 | 16,00 | 16,38 | 1,08% | - |
| 10.02.2025 | 16,08 | 16,43 | 16,08 | 16,20 | 0,78% | - |
| 07.02.2025 | 15,98 | 16,15 | 15,95 | 16,08 | 0,63% | - |
| 06.02.2025 | 15,93 | 16,13 | 15,85 | 15,98 | 0,31% | - |
| 05.02.2025 | 15,80 | 15,98 | 15,78 | 15,93 | 0,63% | - |
| 04.02.2025 | 15,78 | 15,83 | 15,70 | 15,83 | 0,48% | - |
| 03.02.2025 | 15,55 | 15,80 | 15,45 | 15,75 | 0,96% | - |
| 31.01.2025 | 15,83 | 15,88 | 15,50 | 15,60 | -2,19% | - |
| 30.01.2025 | 15,98 | 16,00 | 15,63 | 15,95 | -0,31% | - |
| 29.01.2025 | 15,90 | 16,08 | 15,83 | 16,00 | 0,63% | - |
| 28.01.2025 | 16,13 | 16,13 | 15,70 | 15,90 | -1,24% | - |
| 27.01.2025 | 16,30 | 16,33 | 15,98 | 16,10 | -1,38% | - |
| 24.01.2025 | 16,53 | 16,58 | 15,98 | 16,33 | -1,06% | - |
| 23.01.2025 | 16,58 | 16,58 | 16,40 | 16,50 | -0,45% | - |
| 22.01.2025 | 16,38 | 16,58 | 16,28 | 16,58 | 1,22% | - |