KGHM Polska Miedz S.A.
[WKN: 908063 | ISIN: PLKGHM000017]
Aktienkurse
26,060€ 3,29%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid: Ask:

Aktienkurse zur KGHM Polska Miedz S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 25,36 26,49 25,32 26,47 4,40% -
27.03.2024 25,69 25,73 25,19 25,35 -1,29% -
26.03.2024 25,62 25,84 25,32 25,68 0,33% -
25.03.2024 27,12 27,16 25,41 25,60 -5,55% 220,00
22.03.2024 27,14 27,63 26,77 27,10 -0,24% -
21.03.2024 26,44 27,38 26,40 27,17 2,74% -
20.03.2024 26,94 26,96 26,37 26,44 -1,91% -
19.03.2024 27,27 27,30 26,55 26,96 -1,19% -
18.03.2024 27,65 27,70 27,02 27,28 -1,37% -
15.03.2024 27,03 27,82 27,01 27,66 2,31% 50,00
14.03.2024 27,04 27,67 26,90 27,04 -0,02% -
13.03.2024 26,45 27,06 26,30 27,04 2,19% -
12.03.2024 25,84 26,46 25,83 26,46 2,38% 1.200,00
11.03.2024 25,42 25,87 25,27 25,85 1,73% -
08.03.2024 25,76 25,80 25,36 25,41 -0,57% 60,00
07.03.2024 25,17 25,88 24,98 25,55 1,47% -
06.03.2024 24,69 25,28 24,66 25,18 1,96% 100,00
05.03.2024 24,96 24,98 24,58 24,70 -1,08% -
04.03.2024 25,33 25,58 24,87 24,97 -1,44% -
01.03.2024 25,01 25,34 24,91 25,33 1,28% -
29.02.2024 25,10 25,29 24,88 25,01 -0,34% -
28.02.2024 25,76 25,77 25,01 25,10 -2,66% -
27.02.2024 25,60 26,00 25,60 25,78 0,78% -
26.02.2024 25,81 25,81 25,44 25,58 -0,93% -
23.02.2024 25,76 25,99 25,49 25,82 0,21% -
22.02.2024 25,79 26,24 25,71 25,77 -0,08% -
21.02.2024 25,96 26,28 25,62 25,79 -0,67% -
20.02.2024 25,92 26,19 25,58 25,96 0,19% -
19.02.2024 26,13 26,20 25,80 25,91 -0,78% -
16.02.2024 25,45 26,20 25,45 26,12 2,53% -
15.02.2024 25,38 25,51 25,13 25,47 0,39% -
14.02.2024 25,23 25,40 24,90 25,37 0,57% -
13.02.2024 25,87 25,93 25,15 25,23 -2,53% -
12.02.2024 25,10 25,89 25,07 25,88 3,09% 180,00
09.02.2024 25,41 25,44 24,97 25,11 -1,18% -
08.02.2024 25,54 25,64 25,30 25,41 -0,57% -
07.02.2024 25,68 25,74 25,32 25,55 -0,45% -
06.02.2024 25,20 25,73 25,14 25,67 1,87% -
05.02.2024 25,77 25,88 25,18 25,20 -2,34% -
02.02.2024 25,95 26,24 25,65 25,80 -0,58% -
01.02.2024 26,02 26,03 25,52 25,95 -0,36% 20,00
31.01.2024 25,59 26,06 25,46 26,05 1,60% -
30.01.2024 26,07 26,09 25,48 25,64 -1,63% -
29.01.2024 26,01 26,10 25,73 26,06 0,23% -
26.01.2024 25,58 26,11 25,25 26,00 1,60% -
25.01.2024 25,85 25,92 25,41 25,59 -1,08% -
24.01.2024 24,83 26,18 24,82 25,87 4,82% -
23.01.2024 24,49 24,77 24,15 24,68 0,84% -
22.01.2024 24,60 24,94 24,19 24,48 -0,55% -
19.01.2024 24,24 24,77 24,21 24,61 1,61% -
18.01.2024 24,14 24,53 24,02 24,22 0,23% -
17.01.2024 25,21 25,26 24,03 24,17 -4,16% 228,00
16.01.2024 24,98 25,29 24,71 25,22 0,76% -
15.01.2024 25,51 25,72 24,89 25,03 -1,84% -
12.01.2024 25,53 25,91 25,44 25,50 -0,18% -
11.01.2024 25,97 26,29 25,38 25,54 -1,56% -
10.01.2024 26,36 26,42 25,84 25,95 -1,61% 100,00
09.01.2024 26,54 26,88 26,28 26,37 -0,73% -
08.01.2024 26,93 26,94 26,00 26,57 -1,37% 1.860,00
05.01.2024 26,76 26,94 26,09 26,94 0,64% -
04.01.2024 27,04 27,20 26,49 26,77 -1,02% -
03.01.2024 27,39 27,51 26,60 27,04 -1,26% -
02.01.2024 28,28 28,44 27,27 27,39 -4,20% -
29.12.2023 28,79 28,87 28,51 28,59 -0,82% -
28.12.2023 29,04 29,26 28,73 28,82 -0,83% -
27.12.2023 28,67 29,21 28,65 29,06 1,40% -
22.12.2023 28,67 29,04 28,55 28,66 -0,05% -
21.12.2023 28,54 28,68 28,30 28,68 0,53% 1.600,00
20.12.2023 29,14 29,66 28,49 28,53 -2,06% -
19.12.2023 28,77 29,31 28,50 29,13 2,92% 1.500,00
18.12.2023 28,51 28,80 28,30 28,30 -0,72% -
15.12.2023 28,00 29,04 28,00 28,51 1,48% -
14.12.2023 26,82 28,34 26,82 28,09 4,50% 420,00
13.12.2023 26,77 26,97 26,51 26,88 0,35% -
12.12.2023 27,30 27,56 26,54 26,79 -1,81% 150,00
11.12.2023 27,23 27,46 26,99 27,28 0,20% 28,00
08.12.2023 27,12 27,56 27,01 27,23 0,33% -
07.12.2023 27,27 27,30 26,94 27,14 -1,54% -
06.12.2023 27,48 27,96 27,35 27,56 1,14% -
05.12.2023 27,83 28,17 27,25 27,25 -2,10% -
04.12.2023 27,94 28,15 27,49 27,84 -0,52% -
01.12.2023 26,45 28,00 26,39 27,98 5,90% -
30.11.2023 26,96 27,02 26,36 26,42 -1,86% -
29.11.2023 27,09 27,58 26,76 26,92 -0,63% -
28.11.2023 26,45 27,12 26,20 27,09 2,44% -
27.11.2023 26,62 26,83 26,37 26,45 -0,66% -
24.11.2023 26,53 26,93 26,31 26,62 0,36% -
23.11.2023 26,84 27,46 26,49 26,53 -1,10% -
22.11.2023 27,02 27,25 26,60 26,82 -0,80% -
21.11.2023 27,30 27,56 26,93 27,04 -0,88% -
20.11.2023 26,37 27,38 26,37 27,28 3,35% -
17.11.2023 26,16 26,49 25,94 26,39 0,82% -
16.11.2023 25,63 26,39 25,58 26,18 1,57% 6.000,00
15.11.2023 25,53 26,02 25,40 25,77 1,04% -
14.11.2023 24,01 25,54 24,01 25,51 6,29% -
13.11.2023 23,94 24,35 23,93 24,00 0,10% -
10.11.2023 24,59 24,68 23,81 23,97 -2,48% 30,00
09.11.2023 24,26 24,70 24,10 24,58 1,38% -
08.11.2023 24,55 24,82 24,19 24,25 -1,26% -
07.11.2023 25,42 25,43 24,41 24,56 -3,36% -