35,180€
-1,57%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 35,28 | 35,95 | 34,42 | 35,66 | -0,22% | 155,00 |
| 30.05.2024 | 35,25 | 35,74 | 35,25 | 35,74 | -0,89% | 96,00 |
| 29.05.2024 | 36,92 | 36,92 | 36,06 | 36,06 | -3,35% | 216,00 |
| 28.05.2024 | 37,31 | 37,31 | 37,31 | 37,31 | -0,48% | 100,00 |
| 27.05.2024 | 37,15 | 37,49 | 37,09 | 37,49 | 1,08% | 481,00 |
| 24.05.2024 | 36,55 | 37,09 | 36,55 | 37,09 | 1,81% | 105,00 |
| 23.05.2024 | 37,40 | 37,52 | 36,40 | 36,43 | -3,37% | 1.967,00 |
| 22.05.2024 | 39,58 | 39,58 | 37,70 | 37,70 | -4,80% | 995,00 |
| 21.05.2024 | 39,71 | 39,79 | 39,29 | 39,60 | -1,22% | 265,00 |
| 20.05.2024 | 38,80 | 40,09 | 38,80 | 40,09 | 4,27% | 574,00 |
| 17.05.2024 | 36,75 | 38,45 | 36,36 | 38,45 | 4,48% | 3.200,00 |
| 16.05.2024 | 35,58 | 37,10 | 35,58 | 36,80 | 3,08% | 2.212,00 |
| 15.05.2024 | 36,01 | 36,84 | 35,70 | 35,70 | -2,03% | 1.925,00 |
| 14.05.2024 | 35,28 | 36,44 | 35,28 | 36,44 | 1,99% | 1.090,00 |
| 13.05.2024 | 34,57 | 35,73 | 34,57 | 35,73 | 1,62% | 903,00 |
| 10.05.2024 | 34,56 | 35,88 | 34,56 | 35,16 | 4,36% | 2.998,00 |
| 09.05.2024 | 33,88 | 33,88 | 33,69 | 33,69 | -0,56% | - |
| 08.05.2024 | 33,20 | 34,30 | 33,20 | 33,88 | 1,13% | 2.220,00 |
| 07.05.2024 | 33,25 | 33,51 | 33,09 | 33,50 | 1,39% | 319,00 |
| 06.05.2024 | 32,18 | 33,04 | 32,18 | 33,04 | 1,44% | 1.410,00 |
| 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% | - |