25,375€
-0,88%
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 |
---|---|---|---|---|---|---|
17.05.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -2,15% | - |
16.05.2024 | 24,85 | 25,60 | 24,85 | 25,60 | 2,61% | 24,00 |
15.05.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 0,81% | - |
14.05.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -2,56% | - |
13.05.2024 | 24,50 | 25,40 | 24,50 | 25,40 | 2,01% | 300,00 |
10.05.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,80% | - |
09.05.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -2,71% | - |
08.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,71% | - |
07.05.2024 | 25,45 | 26,25 | 25,45 | 26,25 | 3,55% | 28,00 |
06.05.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,20% | - |
03.05.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,98% | - |
02.05.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,20% | - |
30.04.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
29.04.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | - |
26.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
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 |