Archicom SA (ARHP)

ARHP
🏛️ Polen →
48.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 50.40 50.60 50.40 50.60 0.2K
09:20 50.80 51.20 50.80 51.20 0.0K
09:25 52.00 52.00 52.00 52.00 0.1K
09:30 51.00 51.00 51.00 51.00 0.0K
09:45 52.00 52.00 52.00 52.00 0.0K
09:50 51.00 51.00 51.00 51.00 0.1K
10:25 50.60 50.60 50.60 50.60 0.0K
10:55 49.00 49.00 49.00 49.00 0.1K
11:55 49.00 49.00 49.00 49.00 0.0K
12:50 49.00 49.00 49.00 49.00 0.0K
12:55 49.00 49.00 49.00 49.00 0.0K
13:00 49.00 49.00 49.00 49.00 0.1K
15:05 51.00 51.00 51.00 51.00 0.0K
15:10 51.00 51.00 51.00 51.00 0.0K
16:10 49.40 49.40 49.40 49.40 0.0K
16:30 49.40 49.40 49.40 49.40 0.0K
16:45 50.00 50.00 49.80 49.80 1.0K
17:00 49.20 49.20 49.20 49.20 0.0K
17:05 49.20 49.20 49.20 49.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 46.60 48.90 46.60 48.80 0.0M
2025-09-25 50.00 50.00 48.00 48.00 0.0M
2025-09-24 49.20 49.90 49.00 49.00 0.0M
2025-09-23 50.40 52.00 48.40 49.20 0.0M
2025-09-22 49.70 52.60 48.40 49.50 0.0M
2025-09-19 46.60 49.30 45.30 49.30 0.0M
2025-09-18 45.90 46.50 45.40 46.50 0.0M
2025-09-17 46.00 46.40 44.90 45.30 0.0M
2025-09-16 44.50 46.50 44.50 45.20 0.0M
2025-09-15 45.80 45.90 44.50 45.90 0.0M
2025-09-12 44.70 45.90 42.70 44.50 0.0M
2025-09-11 46.20 46.60 44.20 46.60 0.0M
2025-09-10 46.00 46.20 45.20 46.20 0.0M
2025-09-09 45.70 46.40 45.50 46.40 0.0M
2025-09-08 46.30 46.90 45.60 45.70 0.0M
2025-09-05 47.90 47.90 46.40 46.70 0.0M
2025-09-04 48.20 48.20 46.60 47.90 0.0M
2025-09-03 48.70 48.70 48.20 48.20 0.0M
2025-09-02 47.90 48.80 46.00 48.80 0.0M
2025-09-01 46.00 47.50 45.90 47.50 0.0M
2025-08-29 48.60 48.60 47.00 47.00 0.0M
2025-08-28 47.70 47.90 47.60 47.70 0.0M
2025-08-27 48.80 48.80 47.50 47.70 0.0M
2025-08-26 48.90 48.90 47.70 48.90 0.0M
2025-08-25 48.80 49.00 47.50 49.00 0.0M
2025-08-22 48.80 48.80 47.80 48.80 0.0M
2025-08-21 48.90 48.90 47.50 47.70 0.0M
2025-08-20 48.20 49.20 47.30 48.90 0.0M
2025-08-19 48.00 49.80 48.00 49.00 0.0M
2025-08-18 48.90 48.90 48.00 48.00 0.0M
2025-08-14 48.40 49.00 47.30 48.90 0.0M
2025-08-13 48.20 48.40 47.10 48.00 0.0M
2025-08-12 48.30 48.50 48.00 48.20 0.0M
2025-08-11 48.20 48.50 47.00 48.50 0.0M
2025-08-08 48.20 48.20 47.00 48.20 0.0M
2025-08-07 48.30 48.50 48.20 48.20 0.0M
2025-08-06 47.10 48.50 47.10 47.50 0.0M
2025-08-05 48.60 48.60 48.40 48.50 0.0M
2025-08-04 47.50 47.90 46.50 46.80 0.0M
2025-08-01 49.20 49.20 47.00 47.00 0.0M
2025-07-31 49.50 49.80 48.70 48.70 0.1M
2025-07-30 49.10 50.60 49.00 50.20 0.1M
2025-07-29 49.40 50.00 48.40 50.00 0.0M
2025-07-28 49.40 49.80 48.50 49.60 0.0M
2025-07-25 49.00 49.80 48.80 49.50 0.0M
2025-07-24 49.80 49.80 49.00 49.00 0.0M
2025-07-23 49.30 49.80 48.00 49.70 0.0M
2025-07-22 47.40 49.30 47.20 49.30 0.0M
2025-07-21 46.80 47.00 46.60 47.00 0.0M
2025-07-18 46.80 46.80 46.30 46.80 0.0M
2025-07-17 46.50 46.50 46.10 46.50 0.0M
2025-07-16 46.50 46.50 45.70 46.40 0.0M
2025-07-15 45.20 46.10 44.60 46.10 0.0M
2025-07-14 44.50 45.50 44.50 45.20 0.1M
2025-07-11 45.20 45.30 44.60 45.00 0.0M
2025-07-10 45.00 46.00 45.00 45.70 0.0M
2025-07-09 46.00 46.00 45.00 45.00 0.0M
2025-07-08 45.20 45.70 44.50 45.20 0.0M
2025-07-07 44.80 45.20 44.40 44.40 0.0M
2025-07-04 44.80 45.00 44.80 44.80 0.0M
2025-07-03 43.50 44.80 43.50 44.80 0.0M
2025-07-02 44.40 44.40 42.80 43.00 0.0M
2025-07-01 43.70 44.00 43.30 43.30 0.0M
2025-06-30 44.10 44.10 42.60 43.60 0.0M
2025-06-27 45.00 45.00 42.60 43.00 0.0M
2025-06-26 44.70 45.00 43.20 45.00 0.0M
2025-06-25 47.00 47.00 44.60 44.70 0.0M
2025-06-24 44.50 47.80 43.50 47.00 0.0M
2025-06-23 43.40 44.50 42.80 44.40 0.0M
2025-06-20 44.40 45.20 44.40 45.00 0.0M
2025-06-18 44.90 45.00 44.40 44.40 0.0M
2025-06-17 44.90 44.90 44.90 44.90 0.0M
2025-06-16 45.00 45.40 44.50 44.50 0.0M
2025-06-13 44.20 45.20 43.80 45.00 0.0M
2025-06-12 45.00 46.00 44.30 44.30 0.0M
2025-06-11 45.00 45.50 44.60 45.00 0.0M
2025-06-10 45.00 45.70 44.20 45.00 0.0M
2025-06-09 45.90 46.00 44.00 45.70 0.0M
2025-06-06 42.60 46.60 42.60 46.40 0.0M
2025-06-05 46.90 46.90 42.60 42.60 0.0M
2025-06-04 42.00 46.20 42.00 45.90 0.0M
2025-06-03 44.60 46.20 40.30 42.10 0.0M
2025-06-02 43.20 44.60 43.20 44.00 0.0M
2025-05-30 43.20 45.00 41.50 45.00 0.0M
2025-05-29 41.60 43.50 40.30 43.50 0.0M
2025-05-28 41.00 41.90 40.00 41.90 0.0M
2025-05-27 40.90 41.30 40.70 41.00 0.0M
2025-05-26 42.40 42.40 41.20 42.00 0.0M
2025-05-23 41.40 42.50 41.40 42.40 0.0M
2025-05-22 41.40 43.30 41.30 41.30 0.0M
2025-05-21 41.30 43.00 41.30 42.90 0.0M
2025-05-20 41.90 42.40 41.10 41.30 0.0M
2025-05-19 42.70 43.70 41.10 42.50 0.0M
2025-05-16 41.70 43.00 41.10 42.80 0.0M
2025-05-15 43.80 43.80 41.60 41.60 0.0M
2025-05-14 42.60 44.00 42.60 44.00 0.0M
2025-05-13 43.70 44.90 42.60 42.60 0.0M
2025-05-12 44.20 45.00 43.50 43.70 0.0M
2025-05-09 42.80 44.20 42.00 43.90 0.0M
2025-05-08 42.00 42.80 42.00 42.80 0.0M
2025-05-07 40.70 42.40 40.70 41.50 0.0M
2025-05-06 41.90 42.00 40.60 40.70 0.1M
2025-05-05 41.30 41.90 40.70 41.70 0.0M
2025-05-02 42.60 42.60 41.70 41.70 0.0M
2025-04-30 42.30 42.30 41.70 42.10 0.0M
2025-04-29 40.20 42.30 40.10 42.30 0.0M
2025-04-28 41.90 41.90 39.70 41.70 0.0M
2025-04-25 41.20 42.00 41.00 41.90 0.0M
2025-04-24 40.20 42.20 40.10 42.20 0.0M
2025-04-23 41.80 42.40 41.50 42.40 0.0M
2025-04-22 41.80 41.80 40.90 41.80 0.0M
2025-04-17 42.50 42.50 40.90 41.90 0.0M
2025-04-16 42.50 42.50 41.10 41.90 0.0M
2025-04-15 42.50 42.50 40.70 42.50 0.0M
2025-04-14 40.80 42.60 40.30 42.50 0.0M
2025-04-11 41.00 41.00 40.00 40.80 0.0M
2025-04-10 41.00 41.00 40.00 41.00 0.0M
2025-04-09 40.90 41.50 40.00 40.00 0.0M
2025-04-08 41.80 41.90 40.90 41.90 0.0M
2025-04-07 42.50 43.00 40.00 40.00 0.0M
2025-04-04 43.20 44.60 42.00 42.90 0.0M
2025-04-03 43.50 43.50 41.40 43.20 0.0M
2025-04-02 43.00 43.30 42.60 42.80 0.0M
2025-04-01 41.90 43.70 41.60 43.00 0.0M
2025-03-31 42.00 43.00 40.00 43.00 0.0M
2025-03-28 41.00 41.90 40.10 41.90 0.0M
2025-03-27 40.00 41.00 40.00 41.00 0.0M
2025-03-26 40.00 40.80 39.40 40.00 0.0M
2025-03-25 38.40 40.00 36.60 39.20 0.0M
2025-03-24 37.00 38.40 36.80 38.40 0.0M
2025-03-21 38.60 38.70 36.80 37.50 0.0M
2025-03-20 37.50 39.00 37.50 38.30 0.0M
2025-03-19 36.30 37.50 36.30 37.40 0.0M
2025-03-18 36.00 36.30 35.60 36.30 0.0M
2025-03-17 36.50 36.50 35.20 36.30 0.0M
2025-03-14 36.20 36.70 36.20 36.50 0.0M
2025-03-13 36.10 36.30 36.10 36.20 0.0M
2025-03-12 36.70 36.70 36.00 36.70 0.0M
2025-03-11 36.40 36.80 35.80 35.80 0.0M
2025-03-10 37.20 37.30 36.20 36.40 0.0M
2025-03-07 36.80 37.50 36.40 36.40 0.0M
2025-03-06 36.60 36.90 36.30 36.60 0.0M
2025-03-05 35.60 36.70 35.60 36.40 0.0M
2025-03-04 36.20 36.70 35.60 36.00 0.0M
2025-03-03 36.10 36.80 36.00 36.20 0.0M
2025-02-28 35.40 38.00 35.40 37.50 0.0M
2025-02-27 37.50 37.50 36.70 37.50 0.0M
2025-02-26 36.40 37.50 35.00 37.50 0.0M
2025-02-25 37.50 37.50 35.30 36.30 0.0M
2025-02-24 35.30 36.30 35.00 35.30 0.0M
2025-02-21 35.30 35.40 34.90 35.30 0.0M
2025-02-20 34.40 35.80 34.40 34.50 0.0M
2025-02-19 36.50 36.70 34.70 34.70 0.0M
2025-02-18 36.20 37.10 36.00 36.00 0.0M
2025-02-17 36.20 37.10 36.20 36.20 0.0M
2025-02-14 36.70 37.70 36.20 36.20 0.0M
2025-02-13 37.70 38.00 36.60 36.70 0.0M
2025-02-12 37.80 38.00 36.60 36.60 0.0M
2025-02-11 37.80 38.00 37.70 37.80 0.0M
2025-02-10 38.50 39.10 37.50 38.00 0.0M
2025-02-07 38.10 38.50 38.10 38.40 0.0M
2025-02-06 36.50 38.30 36.50 38.00 0.0M
2025-02-05 36.20 36.90 36.20 36.60 0.0M
2025-02-04 36.90 37.00 36.20 36.20 0.0M
2025-02-03 37.50 37.60 35.50 35.50 0.0M
2025-01-31 37.00 38.00 36.40 38.00 0.0M
2025-01-30 37.50 37.50 36.60 36.90 0.0M
2025-01-29 37.90 38.20 36.40 37.40 0.1M
2025-01-28 38.30 38.30 37.30 38.00 0.0M
2025-01-27 38.00 38.10 36.50 36.50 0.0M
2025-01-24 38.50 38.50 38.00 38.00 0.0M
2025-01-23 37.90 38.50 37.90 38.50 0.0M
2025-01-22 38.20 38.50 38.00 38.50 0.0M
2025-01-21 38.60 38.60 37.60 38.50 0.0M
2025-01-20 38.20 38.40 37.90 37.90 0.0M
2025-01-17 37.40 38.20 37.40 37.90 0.0M
2025-01-16 37.80 38.70 37.40 38.30 0.0M
2025-01-15 38.90 39.30 37.50 39.00 0.0M
2025-01-14 37.50 39.00 37.40 39.00 0.0M
2025-01-13 38.10 39.70 38.00 38.00 0.0M
2025-01-10 39.00 39.00 38.20 38.80 0.0M
2025-01-09 39.90 39.90 39.10 39.50 0.0M
2025-01-08 38.70 39.90 37.40 39.20 0.0M
2025-01-07 40.00 40.50 39.20 39.20 0.0M
2025-01-03 39.80 39.80 38.60 39.70 0.0M
2025-01-02 41.00 41.00 39.40 39.40 0.0M