25,575€
-0,87%
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 |
---|---|---|---|---|---|---|
02.05.2024 | 25,80 | 25,95 | 25,50 | 25,58 | -0,87% | - |
30.04.2024 | 25,80 | 26,13 | 25,65 | 25,80 | 0,00% | 28,00 |
29.04.2024 | 25,88 | 26,15 | 25,60 | 25,80 | -0,10% | - |
26.04.2024 | 25,90 | 26,05 | 25,75 | 25,83 | -0,58% | - |
25.04.2024 | 26,25 | 26,38 | 25,75 | 25,98 | -1,14% | - |
24.04.2024 | 26,40 | 26,53 | 26,13 | 26,28 | -0,57% | - |
23.04.2024 | 25,90 | 26,55 | 25,85 | 26,43 | 2,03% | - |
22.04.2024 | 25,78 | 25,95 | 25,70 | 25,90 | 0,48% | - |
19.04.2024 | 25,70 | 25,85 | 25,48 | 25,78 | -0,19% | - |
18.04.2024 | 25,73 | 25,90 | 25,58 | 25,83 | 0,49% | - |
17.04.2024 | 25,25 | 25,93 | 25,20 | 25,70 | 1,78% | - |
16.04.2024 | 25,98 | 25,98 | 25,18 | 25,25 | -2,70% | - |
15.04.2024 | 26,08 | 26,30 | 25,95 | 25,95 | -0,19% | - |
12.04.2024 | 26,80 | 26,98 | 25,90 | 26,00 | -2,99% | - |
11.04.2024 | 27,28 | 27,38 | 26,63 | 26,80 | -1,65% | - |
10.04.2024 | 27,13 | 27,48 | 27,08 | 27,25 | 0,46% | - |
09.04.2024 | 27,68 | 28,10 | 27,05 | 27,13 | -1,99% | - |
08.04.2024 | 26,55 | 27,80 | 26,50 | 27,68 | 4,24% | - |
05.04.2024 | 26,43 | 26,60 | 26,08 | 26,55 | 0,57% | 60,00 |
04.04.2024 | 26,13 | 26,55 | 26,10 | 26,40 | 1,05% | - |
03.04.2024 | 26,05 | 26,28 | 25,93 | 26,13 | 0,29% | - |
02.04.2024 | 25,33 | 26,18 | 25,30 | 26,05 | 2,86% | - |
28.03.2024 | 25,25 | 25,38 | 25,15 | 25,33 | 0,30% | - |
27.03.2024 | 25,28 | 25,45 | 25,10 | 25,25 | -0,10% | - |
26.03.2024 | 25,23 | 25,33 | 24,90 | 25,28 | 0,20% | - |
25.03.2024 | 25,00 | 25,33 | 24,93 | 25,23 | 0,80% | - |
22.03.2024 | 25,33 | 25,40 | 24,98 | 25,03 | -1,18% | - |
21.03.2024 | 24,95 | 25,60 | 24,93 | 25,33 | 1,50% | - |
20.03.2024 | 24,98 | 25,18 | 24,73 | 24,95 | -0,20% | - |
19.03.2024 | 24,60 | 25,03 | 24,45 | 25,00 | 1,63% | - |
18.03.2024 | 25,03 | 25,15 | 24,50 | 24,60 | -1,60% | - |
15.03.2024 | 24,90 | 25,20 | 24,68 | 25,00 | 0,40% | - |
14.03.2024 | 25,10 | 25,28 | 24,80 | 24,90 | -0,80% | - |
13.03.2024 | 25,15 | 25,50 | 25,10 | 25,10 | -0,20% | - |
12.03.2024 | 24,60 | 25,28 | 24,60 | 25,15 | 2,24% | - |
11.03.2024 | 24,55 | 24,70 | 24,43 | 24,60 | 0,00% | - |
08.03.2024 | 24,73 | 24,73 | 24,35 | 24,60 | -0,51% | - |
07.03.2024 | 25,13 | 25,13 | 24,38 | 24,73 | -1,59% | - |
06.03.2024 | 24,90 | 25,30 | 24,78 | 25,13 | 0,90% | - |
05.03.2024 | 24,80 | 25,20 | 24,68 | 24,90 | 0,30% | - |
04.03.2024 | 25,23 | 25,28 | 24,80 | 24,83 | -1,59% | - |
01.03.2024 | 25,45 | 25,60 | 24,85 | 25,23 | -0,88% | - |
29.02.2024 | 25,53 | 25,78 | 25,08 | 25,45 | -0,10% | - |
28.02.2024 | 25,88 | 25,95 | 25,30 | 25,48 | -1,55% | - |
27.02.2024 | 25,95 | 26,25 | 25,78 | 25,88 | -0,38% | - |
26.02.2024 | 25,78 | 26,10 | 25,55 | 25,98 | 0,78% | - |
23.02.2024 | 25,55 | 25,83 | 25,43 | 25,78 | 0,88% | - |
22.02.2024 | 25,80 | 26,18 | 25,55 | 25,55 | -0,97% | - |
21.02.2024 | 25,63 | 26,25 | 25,30 | 25,80 | 0,68% | - |
20.02.2024 | 24,85 | 25,65 | 24,80 | 25,63 | 3,12% | - |
19.02.2024 | 23,95 | 24,93 | 23,95 | 24,85 | 3,87% | - |
16.02.2024 | 23,75 | 24,10 | 23,73 | 23,93 | 0,63% | - |
15.02.2024 | 23,90 | 24,08 | 23,63 | 23,78 | -0,63% | - |
14.02.2024 | 23,88 | 23,95 | 23,50 | 23,93 | 0,21% | - |
13.02.2024 | 24,13 | 24,30 | 23,75 | 23,88 | -1,04% | - |
12.02.2024 | 24,03 | 24,15 | 23,60 | 24,13 | 0,42% | - |
09.02.2024 | 24,00 | 24,25 | 23,88 | 24,03 | 0,10% | - |
08.02.2024 | 24,35 | 24,40 | 23,85 | 24,00 | -1,44% | - |
07.02.2024 | 24,13 | 24,38 | 23,88 | 24,35 | 0,93% | - |
06.02.2024 | 24,35 | 24,43 | 23,85 | 24,13 | -0,72% | - |
05.02.2024 | 24,90 | 24,90 | 24,30 | 24,30 | -2,41% | - |
02.02.2024 | 24,20 | 25,08 | 24,15 | 24,90 | 2,89% | - |
01.02.2024 | 23,95 | 24,60 | 23,75 | 24,20 | 1,15% | - |
31.01.2024 | 23,33 | 24,03 | 23,30 | 23,93 | 2,57% | - |
30.01.2024 | 23,10 | 23,38 | 23,00 | 23,33 | 0,97% | - |
29.01.2024 | 23,10 | 23,20 | 23,03 | 23,10 | 0,00% | - |
26.01.2024 | 22,68 | 23,20 | 22,65 | 23,10 | 1,87% | - |
25.01.2024 | 22,68 | 22,88 | 22,58 | 22,68 | 0,00% | - |
24.01.2024 | 22,48 | 22,80 | 22,48 | 22,68 | 0,78% | - |
23.01.2024 | 23,33 | 23,50 | 22,45 | 22,50 | -3,54% | - |
22.01.2024 | 23,28 | 23,55 | 23,20 | 23,33 | 0,32% | - |
19.01.2024 | 23,05 | 23,28 | 23,03 | 23,25 | 0,76% | - |
18.01.2024 | 22,73 | 23,08 | 22,63 | 23,08 | 1,54% | - |
17.01.2024 | 22,85 | 22,88 | 22,40 | 22,73 | -0,55% | - |
16.01.2024 | 23,00 | 23,03 | 22,68 | 22,85 | -0,65% | - |
15.01.2024 | 23,25 | 23,25 | 22,83 | 23,00 | -0,86% | - |
12.01.2024 | 23,08 | 23,28 | 23,00 | 23,20 | 0,54% | - |
11.01.2024 | 23,40 | 23,63 | 23,08 | 23,08 | -1,39% | - |
10.01.2024 | 23,33 | 23,60 | 23,28 | 23,40 | 0,32% | - |
09.01.2024 | 23,53 | 23,70 | 23,28 | 23,33 | -0,85% | - |
08.01.2024 | 23,15 | 23,70 | 22,90 | 23,53 | 1,62% | - |
05.01.2024 | 23,28 | 23,33 | 22,70 | 23,15 | -0,64% | - |
04.01.2024 | 23,30 | 23,40 | 22,98 | 23,30 | 0,00% | - |
03.01.2024 | 23,48 | 23,53 | 22,88 | 23,30 | -0,75% | - |
02.01.2024 | 23,70 | 23,93 | 23,13 | 23,48 | -0,84% | - |
29.12.2023 | 23,33 | 23,70 | 23,20 | 23,68 | 1,61% | - |
28.12.2023 | 23,28 | 23,40 | 23,18 | 23,30 | 0,11% | - |
27.12.2023 | 23,10 | 23,60 | 23,08 | 23,28 | 0,98% | - |
22.12.2023 | 23,05 | 23,53 | 23,00 | 23,05 | 0,00% | - |
21.12.2023 | 23,25 | 23,38 | 22,98 | 23,05 | -0,97% | - |
20.12.2023 | 23,70 | 23,78 | 23,23 | 23,28 | -1,79% | - |
19.12.2023 | 23,63 | 23,75 | 23,50 | 23,70 | 0,42% | 7,00 |
18.12.2023 | 23,08 | 23,73 | 22,98 | 23,60 | 2,39% | - |
15.12.2023 | 23,20 | 23,78 | 23,05 | 23,05 | -0,43% | - |
14.12.2023 | 23,13 | 23,50 | 23,08 | 23,15 | 0,11% | - |
13.12.2023 | 22,95 | 23,43 | 22,80 | 23,13 | 0,76% | - |
12.12.2023 | 22,78 | 23,03 | 22,70 | 22,95 | 0,77% | - |
11.12.2023 | 22,75 | 23,03 | 22,63 | 22,78 | 0,11% | - |
08.12.2023 | 22,63 | 22,83 | 22,58 | 22,75 | 0,55% | - |
07.12.2023 | 22,65 | 22,78 | 22,38 | 22,63 | -0,11% | - |