32,300€
-0,11%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 32,37 | 32,66 | 32,00 | 32,30 | -0,12% | - |
| 30.04.2024 | 33,32 | 33,34 | 32,29 | 32,34 | -2,96% | - |
| 29.04.2024 | 32,49 | 33,38 | 32,33 | 33,32 | 2,82% | 102,00 |
| 26.04.2024 | 31,85 | 32,96 | 31,85 | 32,41 | 1,25% | 173,00 |
| 25.04.2024 | 30,53 | 32,20 | 30,53 | 32,01 | 4,76% | - |
| 24.04.2024 | 30,76 | 31,73 | 30,53 | 30,55 | -0,76% | - |
| 23.04.2024 | 32,44 | 32,51 | 30,69 | 30,79 | -5,16% | 75,00 |
| 22.04.2024 | 32,97 | 33,24 | 32,27 | 32,46 | -1,55% | 271,00 |
| 19.04.2024 | 32,91 | 33,24 | 32,74 | 32,97 | -0,44% | 315,00 |
| 18.04.2024 | 32,88 | 34,00 | 32,81 | 33,12 | 0,81% | 78,00 |
| 17.04.2024 | 31,34 | 33,03 | 31,31 | 32,85 | 4,83% | 200,00 |
| 16.04.2024 | 33,28 | 33,52 | 31,23 | 31,34 | -5,77% | 867,00 |
| 15.04.2024 | 33,66 | 34,47 | 33,18 | 33,26 | -0,86% | 32,00 |
| 12.04.2024 | 33,03 | 34,44 | 33,03 | 33,55 | 1,56% | 345,00 |
| 11.04.2024 | 33,10 | 33,69 | 32,82 | 33,03 | -0,12% | 112,00 |
| 10.04.2024 | 32,67 | 33,97 | 32,67 | 33,07 | 1,24% | 120,00 |
| 09.04.2024 | 30,18 | 33,42 | 30,15 | 32,67 | 8,25% | 380,00 |
| 08.04.2024 | 29,96 | 30,98 | 29,86 | 30,18 | 0,84% | 180,00 |
| 05.04.2024 | 29,62 | 29,97 | 29,30 | 29,93 | 1,12% | 35,00 |
| 04.04.2024 | 28,29 | 29,87 | 28,24 | 29,60 | 4,61% | 83,00 |
| 03.04.2024 | 27,54 | 28,39 | 27,36 | 28,29 | 2,74% | - |
| 02.04.2024 | 26,48 | 27,76 | 26,12 | 27,54 | 4,00% | 10,00 |
| 28.03.2024 | 25,51 | 26,52 | 25,36 | 26,48 | 3,70% | - |
| 27.03.2024 | 25,73 | 25,75 | 25,24 | 25,53 | -0,68% | - |
| 26.03.2024 | 25,62 | 25,84 | 25,35 | 25,71 | 0,27% | 37,00 |
| 25.03.2024 | 27,11 | 27,18 | 25,48 | 25,64 | -5,49% | 55,00 |
| 22.03.2024 | 27,18 | 27,63 | 26,80 | 27,13 | -0,20% | 200,00 |
| 21.03.2024 | 26,50 | 27,39 | 26,44 | 27,18 | 2,70% | 15,00 |
| 20.03.2024 | 27,04 | 27,05 | 26,39 | 26,47 | -2,16% | - |
| 19.03.2024 | 27,41 | 27,41 | 26,61 | 27,05 | -1,30% | 100,00 |
| 18.03.2024 | 27,79 | 27,79 | 27,26 | 27,41 | -1,31% | - |
| 15.03.2024 | 27,20 | 27,93 | 27,03 | 27,77 | 2,11% | 97,00 |
| 14.03.2024 | 27,12 | 27,65 | 26,89 | 27,20 | 0,30% | 120,00 |
| 13.03.2024 | 26,28 | 27,21 | 26,26 | 27,12 | 3,20% | - |
| 12.03.2024 | 25,82 | 26,44 | 25,81 | 26,28 | 1,76% | - |
| 11.03.2024 | 25,43 | 25,85 | 25,29 | 25,82 | 1,47% | 25,00 |
| 08.03.2024 | 25,70 | 25,76 | 25,39 | 25,45 | -0,93% | - |
| 07.03.2024 | 25,16 | 25,85 | 25,00 | 25,69 | 2,05% | - |
| 06.03.2024 | 24,69 | 25,17 | 24,57 | 25,17 | 1,88% | - |
| 05.03.2024 | 24,94 | 24,97 | 24,58 | 24,71 | -0,98% | 340,00 |
| 04.03.2024 | 25,33 | 25,57 | 24,95 | 24,95 | -1,50% | - |
| 01.03.2024 | 25,00 | 25,41 | 24,97 | 25,33 | 1,32% | - |
| 29.02.2024 | 25,11 | 25,28 | 24,90 | 25,00 | -0,40% | 3,00 |
| 28.02.2024 | 25,77 | 25,77 | 25,04 | 25,10 | -2,64% | - |
| 27.02.2024 | 25,71 | 26,00 | 25,61 | 25,78 | 0,17% | 2,00 |
| 26.02.2024 | 25,79 | 25,84 | 25,44 | 25,74 | -0,25% | - |
| 23.02.2024 | 25,75 | 25,98 | 25,50 | 25,80 | 0,21% | - |
| 22.02.2024 | 25,81 | 26,23 | 25,73 | 25,75 | -0,16% | 15,00 |
| 21.02.2024 | 25,96 | 26,10 | 25,62 | 25,79 | -0,65% | - |
| 20.02.2024 | 25,92 | 26,18 | 25,59 | 25,96 | 0,15% | - |
| 19.02.2024 | 26,14 | 26,19 | 25,81 | 25,92 | -0,80% | 300,00 |
| 16.02.2024 | 25,23 | 26,18 | 25,23 | 26,13 | 3,47% | - |
| 15.02.2024 | 25,39 | 25,47 | 24,99 | 25,25 | -0,61% | - |
| 14.02.2024 | 25,25 | 25,41 | 24,91 | 25,41 | 0,57% | - |
| 13.02.2024 | 25,88 | 25,92 | 25,15 | 25,26 | -2,38% | - |
| 12.02.2024 | 25,11 | 25,89 | 25,08 | 25,88 | 3,07% | - |
| 09.02.2024 | 25,42 | 25,45 | 24,98 | 25,11 | -1,24% | - |
| 08.02.2024 | 25,56 | 25,63 | 25,30 | 25,42 | -0,53% | - |
| 07.02.2024 | 25,69 | 25,73 | 25,35 | 25,56 | -0,53% | - |
| 06.02.2024 | 25,22 | 25,72 | 25,15 | 25,69 | 2,01% | - |
| 05.02.2024 | 25,74 | 25,86 | 25,18 | 25,19 | -2,19% | - |
| 02.02.2024 | 25,97 | 26,22 | 25,65 | 25,75 | -0,90% | - |
| 01.02.2024 | 26,13 | 26,13 | 25,56 | 25,99 | -0,48% | 7,00 |
| 31.01.2024 | 25,64 | 26,14 | 25,47 | 26,11 | 1,83% | - |
| 30.01.2024 | 26,09 | 26,09 | 25,49 | 25,64 | -1,67% | - |
| 29.01.2024 | 26,08 | 26,12 | 25,74 | 26,08 | -0,08% | - |
| 26.01.2024 | 25,62 | 26,14 | 25,27 | 26,10 | 1,83% | - |
| 25.01.2024 | 25,87 | 25,91 | 25,43 | 25,63 | -1,02% | 50,00 |
| 24.01.2024 | 24,66 | 26,18 | 24,66 | 25,89 | 4,97% | 40,00 |
| 23.01.2024 | 24,34 | 24,79 | 24,19 | 24,67 | 1,36% | - |
| 22.01.2024 | 24,65 | 24,89 | 24,19 | 24,34 | -1,24% | - |
| 19.01.2024 | 24,30 | 24,77 | 24,22 | 24,64 | 1,34% | 35,00 |
| 18.01.2024 | 24,20 | 24,42 | 24,07 | 24,32 | 0,50% | - |
| 17.01.2024 | 25,24 | 25,25 | 24,03 | 24,20 | -4,16% | - |
| 16.01.2024 | 25,04 | 25,29 | 24,72 | 25,25 | 0,82% | - |
| 15.01.2024 | 25,55 | 25,69 | 24,93 | 25,04 | -1,78% | 1,00 |
| 12.01.2024 | 25,73 | 25,90 | 25,45 | 25,50 | -0,86% | 25,00 |
| 11.01.2024 | 25,98 | 26,25 | 25,39 | 25,72 | -0,85% | 550,00 |
| 10.01.2024 | 26,36 | 26,41 | 25,85 | 25,94 | -1,65% | 140,00 |
| 09.01.2024 | 26,57 | 26,83 | 26,29 | 26,37 | -0,73% | - |
| 08.01.2024 | 26,75 | 26,93 | 26,01 | 26,57 | -0,71% | - |
| 05.01.2024 | 26,75 | 26,83 | 26,11 | 26,76 | -0,09% | - |
| 04.01.2024 | 27,03 | 27,14 | 26,50 | 26,78 | -0,91% | 100,00 |
| 03.01.2024 | 27,31 | 27,50 | 26,68 | 27,03 | -1,15% | 188,00 |
| 02.01.2024 | 28,57 | 28,62 | 27,27 | 27,34 | -4,24% | - |
| 29.12.2023 | 28,84 | 28,84 | 28,52 | 28,55 | -0,95% | - |
| 28.12.2023 | 29,04 | 29,25 | 28,74 | 28,83 | -0,84% | - |
| 27.12.2023 | 28,68 | 29,20 | 28,61 | 29,07 | 1,80% | - |
| 22.12.2023 | 28,61 | 29,03 | 28,54 | 28,56 | -0,17% | - |
| 21.12.2023 | 28,53 | 28,76 | 28,39 | 28,61 | 0,35% | 2,00 |
| 20.12.2023 | 29,12 | 29,75 | 28,51 | 28,51 | -2,10% | - |
| 19.12.2023 | 28,74 | 29,30 | 28,54 | 29,12 | 1,39% | 145,00 |
| 18.12.2023 | 28,35 | 28,80 | 28,32 | 28,72 | 1,38% | 200,00 |
| 15.12.2023 | 28,16 | 29,03 | 28,02 | 28,33 | 0,85% | 110,00 |
| 14.12.2023 | 26,83 | 28,32 | 26,82 | 28,09 | 4,68% | 165,00 |
| 13.12.2023 | 26,78 | 26,97 | 26,51 | 26,83 | 0,11% | 120,00 |
| 12.12.2023 | 27,36 | 27,47 | 26,56 | 26,80 | -1,92% | - |
| 11.12.2023 | 27,21 | 27,47 | 27,00 | 27,33 | 0,42% | 100,00 |
| 08.12.2023 | 27,10 | 27,54 | 27,08 | 27,21 | 0,50% | - |
| 07.12.2023 | 27,56 | 27,58 | 26,94 | 27,08 | -1,76% | - |