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% | - |