2,650€
3,11%
Echtzeit-Aktienkurs Polski Holding Nieruchomosci S.A.
Bid:
Ask:
Aktienkurse zur Polski Holding Nieruchomosci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,70 | 2,70 | 2,64 | 2,65 | 3,11% | - |
| 30.04.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | - |
| 29.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 26.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 25.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 24.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 23.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,93% | - |
| 22.04.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 2,37% | - |
| 19.04.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -1,17% | - |
| 18.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 17.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 16.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,15% | - |
| 15.04.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 12.04.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,38% | - |
| 11.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,38% | - |
| 10.04.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 1,15% | - |
| 09.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 08.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,77% | - |
| 05.04.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 04.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 03.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,39% | - |
| 02.04.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,19% | - |
| 28.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 27.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,18% | - |
| 26.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,59% | - |
| 25.03.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,79% | - |
| 22.03.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,78% | - |
| 21.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,39% | - |
| 20.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 19.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 18.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -5,76% | - |
| 15.03.2024 | 2,84 | 2,86 | 2,78 | 2,78 | -1,24% | - |
| 14.03.2024 | 2,89 | 2,93 | 2,77 | 2,82 | -1,57% | - |
| 13.03.2024 | 2,94 | 2,94 | 2,86 | 2,86 | -2,22% | - |
| 12.03.2024 | 2,94 | 2,95 | 2,91 | 2,93 | -0,17% | - |
| 11.03.2024 | 2,95 | 2,98 | 2,91 | 2,93 | 0,00% | - |
| 08.03.2024 | 2,95 | 2,96 | 2,93 | 2,93 | 0,00% | - |
| 07.03.2024 | 2,94 | 2,96 | 2,91 | 2,93 | -0,34% | - |
| 06.03.2024 | 2,96 | 2,97 | 2,93 | 2,94 | 0,51% | - |
| 05.03.2024 | 2,89 | 2,93 | 2,89 | 2,93 | 1,21% | - |
| 04.03.2024 | 2,92 | 2,94 | 2,89 | 2,89 | -1,20% | - |
| 01.03.2024 | 3,00 | 3,02 | 2,88 | 2,93 | -1,68% | - |
| 29.02.2024 | 2,98 | 2,99 | 2,97 | 2,98 | -0,17% | - |
| 28.02.2024 | 3,01 | 3,03 | 2,98 | 2,98 | -1,81% | - |
| 27.02.2024 | 3,04 | 3,05 | 3,02 | 3,04 | -0,65% | - |
| 26.02.2024 | 3,05 | 3,09 | 3,00 | 3,06 | 0,83% | - |
| 23.02.2024 | 3,08 | 3,08 | 3,01 | 3,03 | -1,94% | - |
| 22.02.2024 | 3,06 | 3,11 | 3,06 | 3,09 | 0,65% | - |
| 21.02.2024 | 3,17 | 3,17 | 3,05 | 3,07 | -3,46% | - |
| 20.02.2024 | 3,01 | 3,29 | 2,95 | 3,18 | 5,82% | - |
| 19.02.2024 | 2,95 | 3,04 | 2,95 | 3,01 | 1,86% | - |
| 16.02.2024 | 2,90 | 2,96 | 2,90 | 2,95 | -0,17% | - |
| 15.02.2024 | 2,96 | 2,96 | 2,94 | 2,96 | -0,17% | - |
| 14.02.2024 | 2,96 | 2,97 | 2,94 | 2,96 | 0,51% | - |
| 13.02.2024 | 2,98 | 2,99 | 2,92 | 2,95 | -1,51% | - |
| 12.02.2024 | 2,97 | 2,99 | 2,97 | 2,99 | 5,28% | - |
| 09.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 08.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 07.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,05% | - |
| 06.02.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -1,03% | - |
| 05.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,05% | - |
| 02.02.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 1,41% | - |
| 01.02.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 2,91% | - |
| 31.01.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -0,36% | - |
| 30.01.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,36% | - |
| 29.01.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 1,47% | - |
| 26.01.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -0,36% | - |
| 25.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,62% | - |
| 24.01.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 2,30% | - |
| 23.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -3,33% | - |
| 22.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | - |
| 19.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,37% | - |
| 18.01.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 17.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 16.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -3,07% | - |
| 15.01.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,34% | - |
| 12.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,73% | - |
| 11.01.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -1,03% | - |
| 10.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,34% | - |
| 09.01.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,68% | - |
| 08.01.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -0,34% | - |
| 05.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,34% | - |
| 04.01.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -0,67% | - |
| 03.01.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -0,67% | - |
| 02.01.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -3,24% | - |
| 29.12.2023 | 3,09 | 3,09 | 3,09 | 3,09 | -0,64% | - |
| 28.12.2023 | 3,11 | 3,11 | 3,11 | 3,11 | 4,36% | - |
| 27.12.2023 | 2,98 | 2,98 | 2,98 | 2,98 | 1,71% | - |
| 22.12.2023 | 2,93 | 2,93 | 2,93 | 2,93 | -1,01% | - |
| 21.12.2023 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | - |
| 20.12.2023 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 19.12.2023 | 2,94 | 2,94 | 2,94 | 2,94 | 6,91% | - |
| 18.12.2023 | 2,75 | 2,75 | 2,75 | 2,75 | 3,77% | - |
| 15.12.2023 | 2,65 | 2,65 | 2,65 | 2,65 | 1,15% | - |
| 14.12.2023 | 2,62 | 2,62 | 2,62 | 2,62 | 0,38% | - |
| 13.12.2023 | 2,61 | 2,61 | 2,61 | 2,61 | 0,77% | - |
| 12.12.2023 | 2,59 | 2,59 | 2,59 | 2,59 | 0,78% | - |
| 11.12.2023 | 2,57 | 2,57 | 2,57 | 2,57 | 1,18% | - |
| 08.12.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 07.12.2023 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | - |