Deutsche Märkte schließen in 7 Stunden 51 Minuten
DAX
18.130,28 +128,26 (+0,71%) Euro Stoxx 50
4.891,27 +52,13 (+1,08%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.334,00 -15,10 (-0,64%) EUR/USD
1,0703 -0,0006 (-0,05%) Bitcoin EUR
61.879,88 -20,94 (-0,03%)
Echo Investment S.A. (ECH.WA)
Warsaw - Warsaw Verzögerter Preis. Währung in PLN
Zur Watchlist hinzufügen
Ab 09:21AM CEST. Markt geöffnet.
Zeitraum:
17. Juni 2023 - 17. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in PLNDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Juni 2024 | 4,6000 | 4,6000 | 4,5600 | 4,5600 | 4,5600 | 6.670 |
| 14. Juni 2024 | 4,6000 | 4,6500 | 4,6000 | 4,6200 | 4,6200 | 6.024 |
| 13. Juni 2024 | 4,6000 | 4,6300 | 4,6000 | 4,6000 | 4,6000 | 20.859 |
| 12. Juni 2024 | 4,6000 | 4,6200 | 4,6000 | 4,6100 | 4,6100 | 9.563 |
| 11. Juni 2024 | 4,6200 | 4,6200 | 4,5600 | 4,5800 | 4,5800 | 40.611 |
| 10. Juni 2024 | 4,6500 | 4,6500 | 4,5800 | 4,6200 | 4,6200 | 18.082 |
| 07. Juni 2024 | 4,6900 | 4,6900 | 4,6200 | 4,6200 | 4,6200 | 4.275 |
| 06. Juni 2024 | 4,6300 | 4,6900 | 4,6200 | 4,6200 | 4,6200 | 12.734 |
| 05. Juni 2024 | 4,6900 | 4,6900 | 4,6500 | 4,6500 | 4,6500 | 3.968 |
| 04. Juni 2024 | 4,6500 | 4,7000 | 4,6300 | 4,6600 | 4,6600 | 24.759 |
| 03. Juni 2024 | 4,6400 | 4,7000 | 4,6200 | 4,6500 | 4,6500 | 11.484 |
| 31. Mai 2024 | 4,7000 | 4,7300 | 4,5000 | 4,6400 | 4,6400 | 70.012 |
| 29. Mai 2024 | 4,8400 | 4,8400 | 4,7000 | 4,7100 | 4,7100 | 29.059 |
| 28. Mai 2024 | 4,8900 | 4,9300 | 4,8100 | 4,8900 | 4,8900 | 43.065 |
| 27. Mai 2024 | 4,8100 | 4,8800 | 4,8000 | 4,8100 | 4,8100 | 7.828 |
| 24. Mai 2024 | 4,8800 | 4,9700 | 4,8000 | 4,8400 | 4,8400 | 15.030 |
| 23. Mai 2024 | 4,8500 | 4,9500 | 4,8200 | 4,8800 | 4,8800 | 19.844 |
| 22. Mai 2024 | 4,9300 | 4,9300 | 4,8500 | 4,8500 | 4,8500 | 50.312 |
| 21. Mai 2024 | 4,9000 | 4,9700 | 4,9000 | 4,9300 | 4,9300 | 6.034 |
| 20. Mai 2024 | 4,9300 | 4,9900 | 4,9000 | 4,9000 | 4,9000 | 6.675 |
| 17. Mai 2024 | 4,9500 | 4,9700 | 4,9000 | 4,9000 | 4,9000 | 3.969 |
| 16. Mai 2024 | 4,9900 | 5,0000 | 4,9000 | 4,9000 | 4,9000 | 15.354 |
| 15. Mai 2024 | 4,8000 | 4,9900 | 4,8000 | 4,9900 | 4,9900 | 16.560 |
| 14. Mai 2024 | 4,8000 | 4,8500 | 4,7700 | 4,8100 | 4,8100 | 7.702 |
| 13. Mai 2024 | 4,7500 | 4,8800 | 4,7500 | 4,8000 | 4,8000 | 10.632 |
| 10. Mai 2024 | 4,9200 | 4,9300 | 4,7000 | 4,8100 | 4,8100 | 16.304 |
| 09. Mai 2024 | 4,9300 | 4,9500 | 4,8800 | 4,9000 | 4,9000 | 2.563 |
| 08. Mai 2024 | 4,8700 | 4,9900 | 4,8200 | 4,8600 | 4,8600 | 6.957 |
| 07. Mai 2024 | 4,7900 | 4,9500 | 4,7000 | 4,9500 | 4,9500 | 29.808 |
| 06. Mai 2024 | 4,7000 | 4,7500 | 4,6800 | 4,7500 | 4,7500 | 26.318 |
| 02. Mai 2024 | 4,7500 | 4,7500 | 4,7100 | 4,7100 | 4,7100 | 2.932 |
| 30. Apr. 2024 | 4,7000 | 4,7500 | 4,7000 | 4,7000 | 4,7000 | 12.830 |
| 29. Apr. 2024 | 4,7000 | 4,7500 | 4,6600 | 4,7200 | 4,7200 | 73.884 |
| 26. Apr. 2024 | 4,7200 | 4,7700 | 4,7000 | 4,7500 | 4,7500 | 36.216 |
| 25. Apr. 2024 | 4,8600 | 4,8600 | 4,6400 | 4,7100 | 4,7100 | 66.719 |
| 24. Apr. 2024 | 4,9000 | 4,9800 | 4,8700 | 4,9100 | 4,9100 | 1.383 |
| 23. Apr. 2024 | 4,9300 | 4,9900 | 4,8500 | 4,9900 | 4,9900 | 16.103 |
| 22. Apr. 2024 | 4,9500 | 4,9500 | 4,8500 | 4,9100 | 4,9100 | 7.528 |
| 19. Apr. 2024 | 4,9000 | 4,9700 | 4,8500 | 4,8700 | 4,8700 | 7.221 |
| 18. Apr. 2024 | 4,9700 | 4,9900 | 4,9000 | 4,9700 | 4,9700 | 18.945 |
| 17. Apr. 2024 | 4,9600 | 5,0000 | 4,8800 | 4,9000 | 4,9000 | 41.063 |
| 16. Apr. 2024 | 4,7900 | 5,0200 | 4,7500 | 4,9500 | 4,9500 | 110.171 |
| 15. Apr. 2024 | 4,6500 | 4,7800 | 4,6000 | 4,7500 | 4,7500 | 38.751 |
| 12. Apr. 2024 | 4,7100 | 4,7400 | 4,6600 | 4,7000 | 4,7000 | 5.661 |
| 11. Apr. 2024 | 4,7500 | 4,7500 | 4,6500 | 4,7100 | 4,7100 | 27.874 |
| 10. Apr. 2024 | 4,6900 | 4,7500 | 4,6900 | 4,7200 | 4,7200 | 5.598 |
| 09. Apr. 2024 | 4,7000 | 4,7400 | 4,6400 | 4,7000 | 4,7000 | 14.108 |
| 08. Apr. 2024 | 4,7000 | 4,7100 | 4,7000 | 4,7100 | 4,7100 | 3.676 |
| 05. Apr. 2024 | 4,7000 | 4,7200 | 4,6500 | 4,7100 | 4,7100 | 30.293 |
| 04. Apr. 2024 | 4,7000 | 4,7200 | 4,6200 | 4,7200 | 4,7200 | 23.988 |
| 03. Apr. 2024 | 4,6900 | 4,7100 | 4,6200 | 4,7100 | 4,7100 | 16.143 |
| 02. Apr. 2024 | 4,7100 | 4,7200 | 4,6400 | 4,6800 | 4,6800 | 60.504 |
| 28. März 2024 | 4,5900 | 4,7200 | 4,5000 | 4,7000 | 4,7000 | 138.633 |
| 27. März 2024 | 4,5500 | 4,6000 | 4,5100 | 4,5400 | 4,5400 | 71.783 |
| 26. März 2024 | 4,5000 | 4,5800 | 4,5000 | 4,5500 | 4,5500 | 7.844 |
| 25. März 2024 | 4,5900 | 4,5900 | 4,4500 | 4,5800 | 4,5800 | 130.762 |
| 22. März 2024 | 4,4900 | 4,5800 | 4,4600 | 4,5800 | 4,5800 | 48.010 |
| 21. März 2024 | 4,4500 | 4,5200 | 4,4300 | 4,4800 | 4,4800 | 47.879 |
| 20. März 2024 | 4,3600 | 4,4300 | 4,3500 | 4,3900 | 4,3900 | 17.117 |
| 19. März 2024 | 4,3000 | 4,4200 | 4,3000 | 4,3600 | 4,3600 | 35.037 |
| 18. März 2024 | 4,3900 | 4,3900 | 4,3000 | 4,3000 | 4,3000 | 14.437 |
| 15. März 2024 | 4,2300 | 4,4200 | 4,2100 | 4,4200 | 4,4200 | 42.286 |
| 14. März 2024 | 4,3100 | 4,3800 | 4,2300 | 4,3800 | 4,3800 | 21.305 |
| 13. März 2024 | 4,3000 | 4,3300 | 4,2600 | 4,3100 | 4,3100 | 10.326 |
| 12. März 2024 | 4,4200 | 4,4200 | 4,2800 | 4,3300 | 4,3300 | 8.940 |
| 11. März 2024 | 4,5200 | 4,5200 | 4,3900 | 4,4200 | 4,4200 | 2.087 |
| 08. März 2024 | 4,4700 | 4,5400 | 4,4300 | 4,5200 | 4,5200 | 31.754 |
| 07. März 2024 | 4,5200 | 4,5800 | 4,4700 | 4,4800 | 4,4800 | 32.796 |
| 06. März 2024 | 4,3800 | 4,5200 | 4,3700 | 4,5200 | 4,5200 | 95.112 |
| 05. März 2024 | 4,3500 | 4,3700 | 4,2600 | 4,3700 | 4,3700 | 24.553 |
| 04. März 2024 | 4,3700 | 4,3700 | 4,2500 | 4,3400 | 4,3400 | 40.795 |
| 01. März 2024 | 4,3500 | 4,3700 | 4,1500 | 4,3700 | 4,3700 | 57.085 |
| 29. Feb. 2024 | 4,3500 | 4,3700 | 4,3300 | 4,3700 | 4,3700 | 26.943 |
| 28. Feb. 2024 | 4,3100 | 4,3700 | 4,3100 | 4,3300 | 4,3300 | 26.780 |
| 27. Feb. 2024 | 4,3900 | 4,4000 | 4,3100 | 4,3100 | 4,3100 | 27.750 |
| 26. Feb. 2024 | 4,4100 | 4,4100 | 4,3700 | 4,4000 | 4,4000 | 7.427 |
| 23. Feb. 2024 | 4,4000 | 4,4400 | 4,3700 | 4,4000 | 4,4000 | 22.867 |
| 22. Feb. 2024 | 4,3900 | 4,4100 | 4,3400 | 4,4100 | 4,4100 | 22.913 |
| 21. Feb. 2024 | 4,3700 | 4,3900 | 4,3300 | 4,3900 | 4,3900 | 30.320 |
| 20. Feb. 2024 | 4,3700 | 4,3800 | 4,3000 | 4,3600 | 4,3600 | 11.810 |
| 19. Feb. 2024 | 4,3500 | 4,3900 | 4,3500 | 4,3800 | 4,3800 | 27.681 |
| 16. Feb. 2024 | 4,3100 | 4,3900 | 4,2300 | 4,3900 | 4,3900 | 28.079 |
| 15. Feb. 2024 | 4,3100 | 4,3600 | 4,3100 | 4,3100 | 4,3100 | 55.798 |
| 14. Feb. 2024 | 4,2800 | 4,3100 | 4,2000 | 4,3100 | 4,3100 | 25.440 |
| 13. Feb. 2024 | 4,3500 | 4,4100 | 4,3100 | 4,3100 | 4,3100 | 22.841 |
| 12. Feb. 2024 | 4,4300 | 4,4300 | 4,3100 | 4,3100 | 4,3100 | 25.872 |
| 09. Feb. 2024 | 4,3800 | 4,4300 | 4,3400 | 4,3900 | 4,3900 | 51.359 |
| 08. Feb. 2024 | 4,2600 | 4,3700 | 4,2600 | 4,3400 | 4,3400 | 123.016 |
| 07. Feb. 2024 | 4,2500 | 4,2800 | 4,2500 | 4,2500 | 4,2500 | 11.740 |
| 06. Feb. 2024 | 4,2300 | 4,3000 | 4,2300 | 4,2500 | 4,2500 | 22.346 |
| 05. Feb. 2024 | 4,2100 | 4,3500 | 4,2100 | 4,2500 | 4,2500 | 36.954 |
| 02. Feb. 2024 | 4,2500 | 4,3000 | 4,2300 | 4,3000 | 4,3000 | 41.122 |
| 01. Feb. 2024 | 4,1600 | 4,2600 | 4,1600 | 4,2500 | 4,2500 | 135.199 |
| 31. Jan. 2024 | 4,2300 | 4,3000 | 4,2100 | 4,2300 | 4,2300 | 49.976 |
| 30. Jan. 2024 | 4,2500 | 4,2900 | 4,2300 | 4,2600 | 4,2600 | 13.603 |
| 29. Jan. 2024 | 4,2500 | 4,2600 | 4,1800 | 4,2400 | 4,2400 | 57.500 |
| 26. Jan. 2024 | 4,2500 | 4,2600 | 4,2000 | 4,2500 | 4,2500 | 5.397 |
| 25. Jan. 2024 | 4,2300 | 4,2600 | 4,1200 | 4,2600 | 4,2600 | 9.892 |
| 24. Jan. 2024 | 4,2700 | 4,2700 | 4,2200 | 4,2300 | 4,2300 | 41.755 |
| 23. Jan. 2024 | 4,2500 | 4,2600 | 4,2200 | 4,2200 | 4,2200 | 13.115 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
