79,300€
1,85%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 68,86 | 70,97 | 68,68 | 70,91 | 3,25% | 3.422,00 |
| 04.05.2026 | 70,93 | 71,69 | 68,44 | 68,68 | -2,86% | 3.913,00 |
| 30.04.2026 | 70,23 | 71,18 | 69,79 | 70,70 | 0,74% | 4.989,00 |
| 29.04.2026 | 70,58 | 72,82 | 70,00 | 70,18 | -0,33% | 12.617,00 |
| 28.04.2026 | 73,32 | 73,52 | 70,28 | 70,41 | -4,06% | 2.868,00 |
| 27.04.2026 | 74,83 | 75,29 | 72,64 | 73,39 | -1,69% | 2.685,00 |
| 24.04.2026 | 75,60 | 75,90 | 73,91 | 74,65 | -1,07% | 1.840,00 |
| 23.04.2026 | 75,98 | 76,62 | 73,82 | 75,46 | -1,17% | 4.402,00 |
| 22.04.2026 | 76,08 | 76,92 | 75,43 | 76,35 | 1,39% | 3.098,00 |
| 21.04.2026 | 78,91 | 78,97 | 75,22 | 75,31 | -5,18% | 9.916,00 |
| 20.04.2026 | 79,87 | 80,73 | 77,09 | 79,42 | -1,10% | 5.808,00 |
| 17.04.2026 | 76,01 | 80,97 | 74,82 | 80,30 | 5,89% | 3.515,00 |
| 16.04.2026 | 76,73 | 79,09 | 75,55 | 75,83 | -0,82% | 3.392,00 |
| 15.04.2026 | 75,11 | 76,64 | 74,59 | 76,46 | 1,57% | 2.482,00 |
| 14.04.2026 | 72,83 | 75,32 | 72,56 | 75,28 | 4,51% | 9.223,00 |
| 13.04.2026 | 73,39 | 73,42 | 70,86 | 72,03 | -1,77% | 2.327,00 |
| 10.04.2026 | 71,64 | 74,00 | 71,32 | 73,33 | 2,80% | 3.442,00 |
| 09.04.2026 | 70,82 | 72,52 | 70,48 | 71,33 | -0,65% | 3.374,00 |
| 08.04.2026 | 67,52 | 72,68 | 66,02 | 71,80 | 9,75% | 10.332,00 |
| 07.04.2026 | 66,33 | 67,91 | 64,40 | 65,42 | -1,48% | 4.048,00 |
| 02.04.2026 | 66,52 | 66,77 | 63,87 | 66,40 | -0,78% | 9.844,00 |
| 01.04.2026 | 63,73 | 67,10 | 63,73 | 66,92 | 5,80% | 10.181,00 |
| 31.03.2026 | 60,80 | 63,28 | 60,78 | 63,25 | 4,27% | 7.935,00 |
| 30.03.2026 | 60,36 | 61,96 | 60,30 | 60,66 | 1,57% | 2.659,00 |
| 27.03.2026 | 61,26 | 61,26 | 58,83 | 59,72 | -1,81% | 4.872,00 |
| 26.03.2026 | 63,08 | 63,08 | 60,28 | 60,82 | -4,13% | 2.645,00 |
| 25.03.2026 | 62,76 | 64,71 | 62,76 | 63,44 | 1,44% | 7.412,00 |
| 24.03.2026 | 62,50 | 62,62 | 60,63 | 62,54 | 0,51% | 1.581,00 |
| 23.03.2026 | 58,20 | 63,09 | 55,60 | 62,22 | 6,09% | 9.269,00 |
| 20.03.2026 | 60,62 | 62,03 | 58,36 | 58,65 | -3,69% | 3.481,00 |
| 19.03.2026 | 62,82 | 62,82 | 58,77 | 60,90 | -3,61% | 7.316,00 |
| 18.03.2026 | 66,12 | 67,74 | 63,18 | 63,18 | -4,21% | 4.924,00 |
| 17.03.2026 | 66,28 | 67,22 | 65,34 | 65,96 | -1,17% | 1.383,00 |
| 16.03.2026 | 66,86 | 67,27 | 64,53 | 66,74 | 0,00% | 4.815,00 |
| 13.03.2026 | 66,66 | 67,61 | 65,17 | 66,74 | -0,74% | 8.070,00 |
| 12.03.2026 | 68,90 | 69,53 | 66,16 | 67,24 | -2,86% | 2.055,00 |
| 11.03.2026 | 71,10 | 71,46 | 68,54 | 69,22 | -2,04% | 34.545,00 |
| 10.03.2026 | 69,04 | 71,61 | 69,04 | 70,66 | 2,73% | 7.633,00 |
| 09.03.2026 | 67,43 | 68,90 | 64,11 | 68,78 | 0,44% | 7.351,00 |
| 06.03.2026 | 69,56 | 71,05 | 66,66 | 68,48 | -1,15% | 4.851,00 |
| 05.03.2026 | 72,66 | 72,66 | 68,82 | 69,28 | -4,91% | 3.707,00 |
| 04.03.2026 | 69,64 | 74,29 | 69,64 | 72,86 | 5,26% | 3.680,00 |
| 03.03.2026 | 77,34 | 77,38 | 68,64 | 69,22 | -9,94% | 14.270,00 |
| 02.03.2026 | 79,88 | 81,00 | 75,87 | 76,86 | -3,15% | 5.453,00 |
| 27.02.2026 | 77,60 | 80,80 | 77,60 | 79,36 | 3,50% | 4.597,00 |
| 26.02.2026 | 80,94 | 80,96 | 75,61 | 76,68 | -4,86% | 6.841,00 |
| 25.02.2026 | 76,70 | 81,22 | 76,68 | 80,60 | 4,40% | 7.930,00 |
| 24.02.2026 | 74,50 | 77,20 | 74,07 | 77,20 | 3,43% | 3.605,00 |
| 23.02.2026 | 72,73 | 75,23 | 71,74 | 74,64 | 4,54% | 13.566,00 |
| 20.02.2026 | 70,40 | 72,07 | 70,19 | 71,40 | 1,19% | 8.134,00 |
| 19.02.2026 | 71,24 | 72,28 | 68,95 | 70,56 | -0,90% | 5.021,00 |
| 18.02.2026 | 67,42 | 71,36 | 67,40 | 71,20 | 5,86% | 3.219,00 |
| 17.02.2026 | 71,43 | 71,43 | 66,34 | 67,26 | -7,48% | 10.653,00 |
| 16.02.2026 | 74,62 | 74,63 | 72,39 | 72,70 | -2,96% | 2.241,00 |
| 13.02.2026 | 75,86 | 75,86 | 73,39 | 74,92 | -0,27% | 6.156,00 |
| 12.02.2026 | 75,46 | 77,58 | 75,00 | 75,12 | -0,98% | 6.813,00 |
| 11.02.2026 | 72,54 | 77,00 | 72,04 | 75,86 | 6,10% | 6.918,00 |
| 10.02.2026 | 75,98 | 76,00 | 71,48 | 71,50 | -6,56% | 5.215,00 |
| 09.02.2026 | 75,28 | 77,04 | 73,17 | 76,52 | 2,41% | 6.339,00 |
| 06.02.2026 | 72,54 | 74,86 | 72,28 | 74,72 | 2,89% | 3.020,00 |
| 05.02.2026 | 76,06 | 76,62 | 72,38 | 72,62 | -6,10% | 5.040,00 |
| 04.02.2026 | 80,50 | 81,83 | 76,88 | 77,34 | -3,64% | 6.475,00 |
| 03.02.2026 | 76,82 | 81,28 | 76,30 | 80,26 | 9,26% | 7.481,00 |
| 02.02.2026 | 76,96 | 77,28 | 68,52 | 73,46 | -6,59% | 14.627,00 |
| 30.01.2026 | 86,80 | 86,80 | 78,38 | 78,64 | -12,53% | 18.733,00 |
| 29.01.2026 | 85,45 | 94,13 | 85,44 | 89,91 | 7,24% | 26.595,00 |
| 28.01.2026 | 79,68 | 84,42 | 79,68 | 83,84 | 5,39% | 5.642,00 |
| 27.01.2026 | 84,34 | 85,13 | 78,90 | 79,55 | -4,64% | 14.638,00 |
| 26.01.2026 | 79,10 | 85,53 | 78,74 | 83,42 | 6,95% | 20.091,00 |
| 23.01.2026 | 74,96 | 78,02 | 74,84 | 78,00 | 4,24% | 10.110,00 |
| 22.01.2026 | 76,08 | 76,60 | 73,11 | 74,83 | -1,75% | 10.369,00 |
| 21.01.2026 | 76,00 | 77,44 | 75,04 | 76,16 | 1,22% | 4.434,00 |
| 20.01.2026 | 75,98 | 75,98 | 74,00 | 75,24 | -1,03% | 4.293,00 |
| 19.01.2026 | 73,84 | 76,12 | 73,76 | 76,02 | 2,34% | 4.002,00 |
| 16.01.2026 | 76,58 | 77,00 | 73,52 | 74,28 | -3,53% | 8.263,00 |
| 15.01.2026 | 75,82 | 77,50 | 72,38 | 77,00 | 2,28% | 6.769,00 |
| 14.01.2026 | 72,54 | 76,74 | 72,54 | 75,28 | 3,83% | 4.509,00 |
| 13.01.2026 | 71,86 | 73,03 | 71,32 | 72,50 | 0,81% | 5.192,00 |
| 12.01.2026 | 70,22 | 72,72 | 70,22 | 71,92 | 2,19% | 8.057,00 |
| 09.01.2026 | 66,44 | 70,62 | 66,42 | 70,38 | 5,77% | 6.495,00 |
| 08.01.2026 | 69,84 | 70,14 | 65,22 | 66,54 | -5,13% | 8.779,00 |
| 07.01.2026 | 71,68 | 73,26 | 69,64 | 70,14 | -2,18% | 7.148,00 |
| 06.01.2026 | 70,60 | 71,80 | 70,44 | 71,70 | 1,79% | 5.795,00 |
| 05.01.2026 | 67,60 | 70,64 | 67,60 | 70,44 | 4,57% | 6.983,00 |
| 02.01.2026 | 66,04 | 67,83 | 66,02 | 67,36 | 2,71% | 3.689,00 |
| 30.12.2025 | 64,42 | 66,19 | 64,26 | 65,58 | 1,86% | 6.220,00 |
| 29.12.2025 | 65,26 | 66,58 | 63,83 | 64,38 | -1,30% | 6.547,00 |
| 23.12.2025 | 64,37 | 65,26 | 63,86 | 65,23 | 0,73% | 4.215,00 |
| 22.12.2025 | 62,67 | 64,76 | 62,40 | 64,76 | 3,92% | 3.645,00 |
| 19.12.2025 | 61,00 | 62,52 | 60,61 | 62,32 | 1,35% | 3.093,00 |
| 18.12.2025 | 61,56 | 61,77 | 59,63 | 61,49 | 0,26% | 2.202,00 |
| 17.12.2025 | 60,40 | 62,89 | 60,39 | 61,33 | 1,51% | 3.110,00 |
| 16.12.2025 | 59,34 | 60,50 | 58,70 | 60,42 | 1,24% | 2.526,00 |
| 15.12.2025 | 58,20 | 59,82 | 57,82 | 59,68 | 2,93% | 1.827,00 |
| 12.12.2025 | 58,26 | 59,11 | 57,78 | 57,98 | -0,22% | 6.033,00 |
| 11.12.2025 | 56,92 | 58,44 | 56,62 | 58,11 | 0,29% | 2.387,00 |
| 10.12.2025 | 55,68 | 58,02 | 55,68 | 57,94 | 4,02% | 2.776,00 |
| 09.12.2025 | 55,56 | 55,84 | 53,56 | 55,70 | 0,51% | 2.306,00 |
| 08.12.2025 | 55,30 | 56,52 | 55,20 | 55,42 | -0,09% | 1.603,00 |
| 05.12.2025 | 53,20 | 55,58 | 53,14 | 55,47 | 4,50% | 3.921,00 |