53,000€
2,51%
Echtzeit-Aktienkurs PlayWay S.A.
Bid:
Ask:
Aktienkurse zur PlayWay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 53,20 | 54,00 | 53,00 | 53,05 | 2,61% | - |
| 23.09.2026 | 51,70 | 51,70 | 51,70 | 51,70 | 1,17% | - |
| 22.09.2026 | 51,10 | 51,10 | 51,10 | 51,10 | 0,99% | - |
| 21.09.2026 | 50,60 | 50,60 | 50,60 | 50,60 | -1,17% | - |
| 18.09.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -0,19% | - |
| 17.09.2026 | 51,30 | 51,30 | 51,30 | 51,30 | 0,59% | - |
| 16.09.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,20% | - |
| 15.09.2026 | 51,10 | 51,10 | 51,10 | 51,10 | -2,48% | - |
| 14.09.2026 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 11.09.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -0,19% | - |
| 10.09.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -1,50% | - |
| 09.09.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -0,56% | - |
| 08.09.2026 | 53,90 | 53,90 | 53,80 | 53,80 | -0,55% | 56,00 |
| 07.09.2026 | 53,80 | 54,10 | 53,80 | 54,10 | -2,35% | 15,00 |
| 04.09.2026 | 54,80 | 55,80 | 54,70 | 55,40 | 1,09% | - |
| 03.09.2026 | 55,80 | 55,80 | 54,65 | 54,80 | -1,62% | - |
| 02.09.2026 | 55,70 | 55,95 | 55,20 | 55,70 | -0,09% | - |
| 01.09.2026 | 57,20 | 57,55 | 55,70 | 55,75 | -2,45% | - |
| 31.08.2026 | 56,30 | 57,50 | 55,90 | 57,15 | 1,42% | - |
| 28.08.2026 | 56,30 | 57,00 | 56,10 | 56,35 | 0,27% | - |
| 27.08.2026 | 56,80 | 56,90 | 56,15 | 56,20 | -1,23% | - |
| 26.08.2026 | 57,00 | 57,15 | 56,60 | 56,90 | 0,44% | - |
| 25.08.2026 | 57,00 | 57,20 | 56,35 | 56,65 | -0,26% | - |
| 24.08.2026 | 57,00 | 57,35 | 56,65 | 56,80 | 1,07% | - |
| 21.08.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 1,08% | - |
| 20.08.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,54% | - |
| 19.08.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 0,90% | - |
| 18.08.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -0,36% | - |
| 17.08.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -1,85% | - |
| 14.08.2026 | 59,10 | 59,10 | 56,65 | 56,65 | -3,41% | - |
| 13.08.2026 | 58,80 | 59,05 | 58,00 | 58,65 | -0,17% | - |
| 12.08.2026 | 58,40 | 58,95 | 58,35 | 58,75 | 0,51% | - |
| 11.08.2026 | 58,20 | 59,20 | 58,20 | 58,45 | 1,04% | - |
| 10.08.2026 | 57,60 | 58,65 | 57,60 | 57,85 | 2,39% | - |
| 07.08.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -1,05% | - |
| 06.08.2026 | 57,10 | 57,10 | 57,10 | 57,10 | 0,35% | - |
| 05.08.2026 | 56,90 | 56,90 | 56,90 | 56,90 | 3,27% | - |
| 04.08.2026 | 55,10 | 55,10 | 55,10 | 55,10 | 0,73% | - |
| 03.08.2026 | 54,70 | 54,70 | 54,70 | 54,70 | 0,18% | - |
| 31.07.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 0,37% | - |
| 30.07.2026 | 54,40 | 54,40 | 54,40 | 54,40 | 1,68% | - |
| 29.07.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -0,74% | - |
| 28.07.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -3,23% | - |
| 27.07.2026 | 53,40 | 55,70 | 53,40 | 55,70 | 4,50% | 11,00 |
| 24.07.2026 | 53,30 | 53,30 | 53,30 | 53,30 | -1,11% | - |
| 23.07.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -0,55% | - |
| 22.07.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -0,18% | - |
| 21.07.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -5,40% | - |
| 20.07.2026 | 54,50 | 57,40 | 54,50 | 57,40 | 7,29% | 10,00 |
| 17.07.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,56% | - |
| 16.07.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -0,93% | - |
| 15.07.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 0,56% | - |
| 14.07.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -0,74% | - |
| 13.07.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 1,13% | - |
| 10.07.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 0,57% | - |
| 09.07.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -0,94% | - |
| 08.07.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -0,56% | - |
| 07.07.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 0,19% | - |
| 06.07.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -4,46% | - |
| 03.07.2026 | 56,10 | 56,10 | 56,10 | 56,10 | 0,90% | - |
| 02.07.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 0,18% | - |
| 01.07.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -0,36% | - |
| 30.06.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -2,28% | - |
| 29.06.2026 | 55,40 | 57,00 | 55,40 | 57,00 | 1,79% | 76,00 |
| 26.06.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -0,36% | - |
| 25.06.2026 | 55,90 | 56,20 | 55,90 | 56,20 | 0,90% | 10,00 |
| 24.06.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -0,71% | - |
| 23.06.2026 | 56,10 | 56,10 | 56,10 | 56,10 | 1,45% | - |
| 22.06.2026 | 55,30 | 55,30 | 55,30 | 55,30 | -1,07% | - |
| 19.06.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 0,00% | - |
| 18.06.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -0,53% | - |
| 17.06.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 0,54% | - |
| 16.06.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 0,54% | - |
| 15.06.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 1,28% | - |
| 12.06.2026 | 54,90 | 54,90 | 54,90 | 54,90 | -4,85% | - |
| 11.06.2026 | 55,00 | 57,70 | 55,00 | 57,70 | 3,96% | 2,00 |
| 10.06.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,54% | - |
| 09.06.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 0,73% | - |
| 08.06.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -3,52% | - |
| 05.06.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 0,71% | - |
| 04.06.2026 | 56,40 | 56,40 | 56,40 | 56,40 | -2,42% | - |
| 03.06.2026 | 57,80 | 57,80 | 57,80 | 57,80 | -5,25% | - |
| 02.06.2026 | 57,40 | 61,00 | 57,40 | 61,00 | 2,52% | 26,00 |
| 01.06.2026 | 56,40 | 59,50 | 56,40 | 59,50 | 3,48% | 56,00 |
| 29.05.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 0,35% | - |
| 28.05.2026 | 57,30 | 57,30 | 57,30 | 57,30 | 2,32% | - |
| 27.05.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -1,06% | - |
| 26.05.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 0,35% | - |
| 25.05.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 2,73% | - |
| 22.05.2026 | 54,90 | 54,90 | 54,90 | 54,90 | -0,18% | - |
| 21.05.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -3,51% | - |
| 20.05.2026 | 54,20 | 57,00 | 54,20 | 57,00 | 4,59% | 227,00 |
| 19.05.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,18% | - |
| 18.05.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 0,00% | - |
| 15.05.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,55% | - |
| 14.05.2026 | 54,90 | 54,90 | 54,90 | 54,90 | 0,37% | - |
| 13.05.2026 | 54,70 | 54,70 | 54,70 | 54,70 | -4,37% | - |
| 11.05.2026 | 57,20 | 57,20 | 57,20 | 57,20 | 1,24% | - |
| 08.05.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 0,71% | - |
| 07.05.2026 | 56,10 | 56,10 | 56,10 | 56,10 | 1,26% | - |