32,530€
-0,28%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 32,11 | 32,57 | 32,11 | 32,57 | -0,15% | 50,00 |
| 02.05.2024 | 32,62 | 32,62 | 32,62 | 32,62 | -1,45% | 1,00 |
| 30.04.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | - |
| 29.04.2024 | 32,16 | 33,10 | 32,16 | 33,10 | 2,67% | 285,00 |
| 26.04.2024 | 31,68 | 32,74 | 31,68 | 32,24 | 5,36% | 200,00 |
| 25.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,75% | - |
| 24.04.2024 | 30,60 | 31,49 | 30,60 | 30,83 | 0,29% | 1.440,00 |
| 23.04.2024 | 32,23 | 32,23 | 30,74 | 30,74 | -4,65% | 62,00 |
| 22.04.2024 | 33,20 | 33,21 | 32,24 | 32,24 | -2,01% | 215,00 |
| 19.04.2024 | 32,81 | 32,90 | 32,81 | 32,90 | -1,23% | 1.000,00 |
| 18.04.2024 | 32,70 | 33,31 | 32,70 | 33,31 | 0,57% | 322,00 |
| 17.04.2024 | 31,28 | 33,12 | 31,28 | 33,12 | 5,01% | 368,00 |
| 16.04.2024 | 33,28 | 33,28 | 30,92 | 31,54 | -5,43% | 1.927,00 |
| 15.04.2024 | 33,79 | 34,04 | 33,35 | 33,35 | -3,22% | 842,00 |
| 12.04.2024 | 33,00 | 34,46 | 33,00 | 34,46 | 5,90% | 842,00 |
| 11.04.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -2,22% | 1.076,00 |
| 10.04.2024 | 32,99 | 33,84 | 32,52 | 33,28 | 2,27% | 1.492,00 |
| 09.04.2024 | 29,93 | 33,20 | 29,93 | 32,54 | 7,15% | 1.677,00 |
| 08.04.2024 | 29,71 | 30,37 | 29,71 | 30,37 | 2,29% | 722,00 |
| 05.04.2024 | 29,45 | 30,10 | 29,06 | 29,69 | -0,37% | 428,00 |
| 04.04.2024 | 28,01 | 29,80 | 28,01 | 29,80 | 4,86% | 184,00 |
| 03.04.2024 | 27,28 | 28,42 | 27,28 | 28,42 | 3,53% | 410,00 |
| 02.04.2024 | 26,77 | 27,45 | 26,77 | 27,45 | 3,47% | 1.503,00 |
| 28.03.2024 | 25,16 | 26,53 | 25,16 | 26,53 | 4,20% | 200,00 |
| 27.03.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 0,39% | - |
| 26.03.2024 | 25,41 | 25,41 | 25,30 | 25,36 | -1,86% | 625,00 |
| 25.03.2024 | 26,90 | 26,91 | 25,69 | 25,84 | -4,01% | 560,00 |
| 22.03.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -0,04% | - |
| 21.03.2024 | 26,23 | 27,20 | 26,23 | 26,93 | 0,82% | 325,00 |
| 20.03.2024 | 26,71 | 26,71 | 26,71 | 26,71 | 1,06% | - |
| 19.03.2024 | 27,05 | 27,05 | 26,43 | 26,43 | -3,33% | 140,00 |
| 18.03.2024 | 27,42 | 27,61 | 27,34 | 27,34 | -2,36% | 105,00 |
| 15.03.2024 | 26,79 | 28,00 | 26,79 | 28,00 | 2,79% | 2.558,00 |
| 14.03.2024 | 26,82 | 27,24 | 26,82 | 27,24 | 0,89% | 672,00 |
| 13.03.2024 | 26,05 | 27,00 | 26,05 | 27,00 | 3,85% | 1.320,00 |
| 12.03.2024 | 25,63 | 26,01 | 25,63 | 26,00 | 2,93% | 356,00 |
| 11.03.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -1,06% | - |
| 08.03.2024 | 25,53 | 25,53 | 25,53 | 25,53 | -0,66% | 30,00 |
| 07.03.2024 | 24,95 | 25,80 | 24,95 | 25,70 | 3,63% | 620,00 |
| 06.03.2024 | 24,48 | 24,80 | 24,48 | 24,80 | 0,20% | 1.300,00 |
| 05.03.2024 | 24,85 | 24,85 | 24,75 | 24,75 | -0,48% | 250,00 |
| 04.03.2024 | 25,11 | 25,30 | 24,87 | 24,87 | -1,47% | 1.225,00 |
| 01.03.2024 | 24,79 | 25,24 | 24,79 | 25,24 | 0,36% | 445,00 |
| 29.02.2024 | 25,00 | 25,15 | 24,77 | 25,15 | -0,63% | 332,00 |
| 28.02.2024 | 25,53 | 25,53 | 25,31 | 25,31 | -2,88% | 4,00 |
| 27.02.2024 | 25,36 | 26,06 | 25,36 | 26,06 | 1,09% | 760,00 |
| 26.02.2024 | 25,70 | 25,78 | 25,24 | 25,78 | -1,11% | 623,00 |
| 23.02.2024 | 25,54 | 26,07 | 25,54 | 26,07 | 2,04% | 35,00 |
| 22.02.2024 | 25,58 | 25,58 | 25,55 | 25,55 | -0,70% | 80,00 |
| 21.02.2024 | 25,73 | 25,73 | 25,73 | 25,73 | 0,08% | - |
| 20.02.2024 | 25,71 | 25,71 | 25,71 | 25,71 | -1,57% | - |
| 19.02.2024 | 26,36 | 26,36 | 26,12 | 26,12 | 0,77% | 140,00 |
| 16.02.2024 | 25,24 | 25,92 | 25,24 | 25,92 | 3,89% | 7,00 |
| 15.02.2024 | 25,18 | 25,26 | 24,95 | 24,95 | 0,60% | 319,00 |
| 14.02.2024 | 25,03 | 25,03 | 24,80 | 24,80 | -1,04% | 100,00 |
| 13.02.2024 | 25,66 | 26,00 | 25,06 | 25,06 | -0,95% | 195,00 |
| 12.02.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 1,20% | 400,00 |
| 09.02.2024 | 25,19 | 25,36 | 25,00 | 25,00 | -1,26% | 470,00 |
| 08.02.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -1,48% | - |
| 07.02.2024 | 25,44 | 25,70 | 25,44 | 25,70 | 1,02% | 20,00 |
| 06.02.2024 | 25,00 | 25,44 | 25,00 | 25,44 | 1,03% | 50,00 |
| 05.02.2024 | 25,88 | 25,88 | 25,18 | 25,18 | -2,25% | - |
| 02.02.2024 | 25,94 | 26,24 | 25,65 | 25,76 | -0,85% | - |
| 01.02.2024 | 25,52 | 26,03 | 25,52 | 25,98 | -0,21% | - |
| 31.01.2024 | 25,61 | 26,06 | 25,46 | 26,04 | 1,68% | - |
| 30.01.2024 | 26,05 | 26,05 | 25,48 | 25,61 | -1,78% | - |
| 29.01.2024 | 25,98 | 26,09 | 25,73 | 26,07 | 0,27% | - |
| 26.01.2024 | 25,41 | 26,11 | 25,25 | 26,00 | 1,62% | - |
| 25.01.2024 | 25,80 | 25,92 | 25,41 | 25,59 | -0,95% | - |
| 24.01.2024 | 25,15 | 26,18 | 25,14 | 25,83 | 4,68% | - |
| 23.01.2024 | 24,57 | 24,77 | 24,15 | 24,68 | 1,73% | - |
| 22.01.2024 | 24,86 | 24,94 | 24,19 | 24,26 | -1,28% | - |
| 19.01.2024 | 24,54 | 24,77 | 24,29 | 24,57 | 1,63% | - |
| 18.01.2024 | 24,53 | 24,53 | 24,02 | 24,18 | 0,17% | - |
| 17.01.2024 | 24,84 | 24,85 | 24,03 | 24,14 | -4,34% | - |
| 16.01.2024 | 24,90 | 25,29 | 24,71 | 25,23 | 0,76% | - |
| 15.01.2024 | 25,64 | 25,72 | 24,89 | 25,04 | -1,88% | - |
| 12.01.2024 | 25,73 | 25,91 | 25,44 | 25,52 | -0,08% | - |
| 11.01.2024 | 26,28 | 26,29 | 25,38 | 25,54 | -1,43% | - |
| 10.01.2024 | 26,31 | 26,42 | 25,84 | 25,91 | -1,89% | - |
| 09.01.2024 | 26,74 | 26,88 | 26,28 | 26,41 | -0,56% | - |
| 08.01.2024 | 26,64 | 26,64 | 26,00 | 26,56 | -0,54% | - |
| 05.01.2024 | 26,73 | 26,90 | 26,09 | 26,71 | -0,26% | - |
| 04.01.2024 | 27,11 | 27,20 | 26,49 | 26,78 | -1,05% | - |
| 03.01.2024 | 27,40 | 27,51 | 26,60 | 27,06 | -1,40% | - |
| 02.01.2024 | 28,26 | 28,44 | 27,27 | 27,45 | -3,99% | - |
| 29.12.2023 | 28,84 | 28,87 | 28,51 | 28,59 | -0,78% | - |
| 28.12.2023 | 29,09 | 29,26 | 28,73 | 28,81 | -0,60% | - |
| 27.12.2023 | 28,84 | 29,21 | 28,81 | 28,99 | 1,20% | - |
| 22.12.2023 | 28,70 | 29,04 | 28,55 | 28,64 | 0,17% | - |
| 21.12.2023 | 28,54 | 28,68 | 28,30 | 28,59 | 0,23% | - |
| 20.12.2023 | 29,34 | 29,66 | 28,49 | 28,53 | -1,81% | - |
| 19.12.2023 | 28,59 | 29,31 | 28,50 | 29,05 | 1,18% | - |
| 18.12.2023 | 28,33 | 28,80 | 28,33 | 28,71 | 0,37% | - |
| 15.12.2023 | 28,23 | 29,04 | 28,22 | 28,61 | 2,01% | - |
| 14.12.2023 | 27,46 | 28,34 | 27,46 | 28,04 | 4,90% | - |
| 13.12.2023 | 26,68 | 26,97 | 26,51 | 26,73 | -0,13% | - |
| 12.12.2023 | 27,35 | 27,56 | 26,54 | 26,77 | -1,98% | - |
| 11.12.2023 | 27,18 | 27,46 | 26,99 | 27,31 | 0,17% | - |
| 08.12.2023 | 27,27 | 27,56 | 27,01 | 27,26 | 0,44% | - |