1,811€
5,29%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 1,81 | 1,83 | 1,78 | 1,81 | 5,38% | - |
20.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
17.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,78% | - |
16.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -3,84% | - |
15.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 6,80% | - |
14.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,13% | - |
13.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,04% | - |
10.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,62% | - |
09.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,21% | - |
08.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 5,14% | - |
07.05.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,78% | - |
06.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,64% | - |
03.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,23% | - |
02.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,07% | - |
30.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
29.04.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 6,09% | 1.345,00 |
26.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,88% | - |
25.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
24.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,21% | - |
23.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,21% | - |
22.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 2,18% | - |
19.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,40% | - |
18.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,22% | - |
17.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,58% | - |
16.04.2024 | 1,40 | 1,46 | 1,37 | 1,37 | -5,84% | 4.020,00 |
15.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,54% | - |
12.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,63% | - |
11.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
10.04.2024 | 1,61 | 1,61 | 1,51 | 1,51 | -7,19% | 600,00 |
09.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,49% | - |
08.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,46% | - |
05.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,36% | - |
04.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,07% | - |
03.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,99% | - |
02.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,80% | - |
28.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,37% | - |
27.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,86% | - |
26.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,81% | - |
25.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,12% | - |
22.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | - |
21.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,30% | 821,00 |
20.03.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -0,49% | 1.240,00 |
19.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,51% | - |
18.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
15.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,42% | - |
14.03.2024 | 1,66 | 1,68 | 1,66 | 1,68 | -1,18% | 850,00 |
13.03.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | 880,00 |
12.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,23% | - |
11.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 2,09% | - |
08.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,24% | - |
07.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,73% | - |
06.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,61% | - |
05.03.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,43% | - |
04.03.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -3,35% | 5,00 |
01.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,17% | - |
29.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,12% | - |
28.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
27.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,99% | - |
26.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,33% | - |
23.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,33% | - |
22.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,31% | - |
21.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,04% | - |
20.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
19.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
16.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,36% | 850,00 |
15.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
14.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -5,69% | - |
13.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,37% | - |
12.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,92% | - |
09.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | - |
08.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
07.02.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,30% | - |
06.02.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -3,45% | - |
05.02.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,05% | - |
02.02.2024 | 2,02 | 2,10 | 2,02 | 2,10 | 8,42% | 500,00 |
01.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,65% | - |
31.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 2,78% | - |
30.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,03% | - |
29.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,92% | - |
26.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,22% | - |
25.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,48% | - |
24.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,84% | - |
23.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,89% | - |
22.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 3,71% | - |
19.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 4,74% | - |
18.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -5,30% | - |
17.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,44% | 550,00 |
16.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | - |
15.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,05% | - |
12.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,43% | - |
11.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,55% | - |
10.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,79% | - |
09.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,68% | - |
08.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,16% | - |
05.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,47% | - |
04.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,32% | - |
03.01.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,12% | - |
02.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,05% | - |
29.12.2023 | 2,00 | 2,00 | 2,00 | 2,00 | -1,09% | - |
28.12.2023 | 2,03 | 2,03 | 2,03 | 2,03 | 0,85% | - |