25,975€
-0,10%
Echtzeit-Aktienkurs Bank Handlowy W Warszawie S.A.
Bid:
Ask:
Aktienkurse zur Bank Handlowy W Warszawie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 26,10 | 26,15 | 25,90 | 25,98 | -0,10% | - |
| 25.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 24.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,69% | 1.000,00 |
| 23.04.2024 | 25,55 | 26,65 | 25,55 | 26,65 | 4,31% | 46,00 |
| 22.04.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,39% | - |
| 19.04.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,00% | - |
| 18.04.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 2,41% | - |
| 17.04.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -2,93% | - |
| 16.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 15.04.2024 | 25,70 | 25,70 | 25,60 | 25,60 | -3,21% | 100,00 |
| 12.04.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -2,40% | - |
| 11.04.2024 | 26,95 | 27,10 | 26,95 | 27,10 | 1,12% | 60,00 |
| 10.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 09.04.2024 | 27,40 | 27,40 | 27,20 | 27,20 | 0,00% | 10,00 |
| 08.04.2024 | 26,25 | 27,20 | 26,25 | 27,20 | 4,21% | 200,00 |
| 05.04.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,97% | - |
| 04.04.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 0,39% | - |
| 03.04.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 3,00% | - |
| 02.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,20% | - |
| 28.03.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 0,00% | - |
| 27.03.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -2,16% | - |
| 26.03.2024 | 24,95 | 25,50 | 24,95 | 25,50 | 3,24% | 200,00 |
| 25.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -1,20% | - |
| 22.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,42% | - |
| 21.03.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -0,20% | - |
| 20.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 1,86% | - |
| 19.03.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -1,82% | - |
| 18.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,41% | - |
| 15.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 14.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 13.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,27% | - |
| 12.03.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 0,00% | - |
| 11.03.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -0,61% | - |
| 08.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | - |
| 07.03.2024 | 24,75 | 24,75 | 24,30 | 24,30 | -1,22% | 10.000,00 |
| 06.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,61% | - |
| 05.03.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -1,81% | - |
| 04.03.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,99% | - |
| 01.03.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,20% | - |
| 29.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,18% | - |
| 28.02.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,20% | - |
| 27.02.2024 | 25,70 | 25,70 | 25,55 | 25,55 | 4,71% | 1.000,00 |
| 26.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,37% | - |
| 23.02.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -0,98% | - |
| 22.02.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,79% | - |
| 21.02.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 2,85% | - |
| 20.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,80% | - |
| 19.02.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 1,07% | - |
| 16.02.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -2,29% | - |
| 15.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,91% | 65,00 |
| 14.02.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -1,05% | - |
| 13.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,21% | - |
| 12.02.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,21% | - |
| 09.02.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 08.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 07.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,04% | - |
| 06.02.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -0,82% | - |
| 05.02.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -3,00% | - |
| 02.02.2024 | 23,85 | 25,00 | 23,85 | 25,00 | 5,93% | 1.000,00 |
| 01.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,39% | - |
| 31.01.2024 | 23,05 | 23,05 | 23,05 | 23,05 | 1,10% | - |
| 30.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,22% | - |
| 29.01.2024 | 22,85 | 22,85 | 22,85 | 22,85 | 2,01% | - |
| 26.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 25.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 24.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 23.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 22.01.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 19.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 18.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,67% | - |
| 17.01.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,44% | - |
| 16.01.2024 | 22,65 | 22,65 | 22,65 | 22,65 | 0,22% | - |
| 15.01.2024 | 22,95 | 22,95 | 22,60 | 22,60 | -0,88% | 20,00 |
| 12.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,51% | - |
| 11.01.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,65% | - |
| 10.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,08% | - |
| 09.01.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -0,21% | - |
| 08.01.2024 | 22,85 | 23,30 | 22,85 | 23,30 | 1,53% | 18,00 |
| 05.01.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 0,00% | - |
| 04.01.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -0,86% | - |
| 03.01.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,43% | - |
| 02.01.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -1,50% | - |
| 29.12.2023 | 23,00 | 23,40 | 23,00 | 23,40 | 1,96% | 249,00 |
| 28.12.2023 | 22,95 | 22,95 | 22,95 | 22,95 | 0,44% | - |
| 27.12.2023 | 22,85 | 22,85 | 22,85 | 22,85 | -2,77% | - |
| 22.12.2023 | 22,85 | 23,50 | 22,85 | 23,50 | 2,17% | 10,00 |
| 21.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 20.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,21% | - |
| 19.12.2023 | 23,35 | 23,35 | 23,35 | 23,35 | 2,64% | - |
| 18.12.2023 | 22,75 | 22,75 | 22,75 | 22,75 | -0,44% | - |
| 15.12.2023 | 22,85 | 22,85 | 22,85 | 22,85 | 0,00% | - |
| 14.12.2023 | 22,85 | 22,85 | 22,85 | 22,85 | 0,66% | - |
| 13.12.2023 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 12.12.2023 | 22,50 | 22,50 | 22,50 | 22,50 | -1,96% | - |
| 11.12.2023 | 22,45 | 22,95 | 22,45 | 22,95 | 2,91% | 450,00 |
| 08.12.2023 | 22,30 | 22,30 | 22,30 | 22,30 | 0,90% | - |
| 07.12.2023 | 22,35 | 22,35 | 22,10 | 22,10 | -1,56% | - |
| 06.12.2023 | 22,45 | 22,45 | 22,45 | 22,45 | -0,66% | - |
| 05.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 04.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 2,03% | - |