36,150€
-5,79%
Echtzeit-Aktienkurs Polski Koncern Naftowy Orlen S.A.
Bid:
Ask:
Aktienkurse zur Polski Koncern Naftowy Orlen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 35,53 | 36,17 | 35,28 | 36,15 | -5,80% | 3.693,00 |
| 08.10.2026 | 34,23 | 38,97 | 34,21 | 38,37 | 12,13% | 5.664,00 |
| 07.10.2026 | 34,34 | 34,68 | 34,12 | 34,22 | -0,44% | 3.390,00 |
| 06.10.2026 | 33,94 | 34,57 | 33,69 | 34,37 | 2,54% | 2.013,00 |
| 05.10.2026 | 32,79 | 34,24 | 32,79 | 33,52 | 2,20% | 961,00 |
| 02.10.2026 | 33,31 | 33,31 | 32,32 | 32,80 | -1,43% | 4.250,00 |
| 01.10.2026 | 33,61 | 33,61 | 32,98 | 33,28 | -0,98% | 928,00 |
| 30.09.2026 | 33,51 | 33,84 | 33,38 | 33,61 | 0,33% | 175,00 |
| 29.09.2026 | 34,60 | 34,62 | 33,37 | 33,50 | -2,69% | 4.251,00 |
| 28.09.2026 | 33,92 | 34,64 | 33,90 | 34,42 | 1,85% | 4.063,00 |
| 25.09.2026 | 33,81 | 34,28 | 33,75 | 33,80 | -1,03% | 345,00 |
| 24.09.2026 | 33,83 | 34,28 | 33,68 | 34,15 | 0,84% | 5.498,00 |
| 23.09.2026 | 34,34 | 34,53 | 33,70 | 33,86 | -1,38% | 2.223,00 |
| 22.09.2026 | 34,92 | 35,41 | 33,84 | 34,34 | -1,69% | 4.309,00 |
| 21.09.2026 | 34,35 | 35,52 | 34,17 | 34,93 | 1,56% | 1.725,00 |
| 18.09.2026 | 35,27 | 35,35 | 34,26 | 34,39 | -2,41% | 2.751,00 |
| 17.09.2026 | 35,75 | 36,03 | 35,06 | 35,24 | -1,44% | 1.371,00 |
| 16.09.2026 | 36,49 | 36,73 | 35,65 | 35,76 | -1,99% | 1.188,00 |
| 15.09.2026 | 37,59 | 37,59 | 35,94 | 36,48 | -2,54% | 2.077,00 |
| 14.09.2026 | 37,24 | 37,89 | 36,98 | 37,43 | 0,46% | 481,00 |
| 11.09.2026 | 36,88 | 37,52 | 36,86 | 37,26 | 1,07% | 4.057,00 |
| 10.09.2026 | 36,84 | 37,18 | 36,69 | 36,87 | 0,60% | 994,00 |
| 09.09.2026 | 36,78 | 37,06 | 36,65 | 36,65 | -0,34% | 4.106,00 |
| 08.09.2026 | 36,78 | 36,95 | 36,37 | 36,77 | -0,05% | 15.049,00 |
| 07.09.2026 | 36,73 | 37,05 | 36,22 | 36,79 | 0,70% | 705,00 |
| 04.09.2026 | 36,12 | 36,60 | 35,96 | 36,54 | 1,15% | 670,00 |
| 03.09.2026 | 36,31 | 36,79 | 35,99 | 36,12 | -0,43% | 1.056,00 |
| 02.09.2026 | 35,92 | 36,55 | 35,52 | 36,28 | 1,61% | 785,00 |
| 01.09.2026 | 35,74 | 36,98 | 35,55 | 35,70 | -0,06% | 2.869,00 |
| 31.08.2026 | 34,29 | 36,07 | 34,29 | 35,72 | 4,80% | 2.255,00 |
| 28.08.2026 | 33,91 | 34,53 | 33,91 | 34,09 | 0,49% | 2.423,00 |
| 27.08.2026 | 34,56 | 35,01 | 33,72 | 33,92 | -1,82% | 814,00 |
| 26.08.2026 | 35,38 | 35,38 | 34,48 | 34,55 | -2,32% | 1.071,00 |
| 25.08.2026 | 35,67 | 35,72 | 35,25 | 35,37 | -0,80% | 1.712,00 |
| 24.08.2026 | 35,39 | 35,79 | 35,25 | 35,66 | 0,72% | 4.413,00 |
| 21.08.2026 | 36,05 | 36,42 | 35,30 | 35,40 | -1,76% | 570,00 |
| 20.08.2026 | 36,08 | 36,12 | 36,00 | 36,04 | 0,50% | - |
| 19.08.2026 | 35,42 | 36,02 | 35,14 | 35,86 | 5,46% | 861,00 |
| 05.05.2026 | 32,07 | 34,02 | 31,96 | 34,00 | 5,17% | 4.279,00 |
| 04.05.2026 | 31,72 | 32,39 | 31,31 | 32,33 | 2,75% | 8.158,00 |
| 30.04.2026 | 30,23 | 31,50 | 30,10 | 31,47 | 2,78% | 5.448,00 |
| 29.04.2026 | 30,03 | 31,14 | 29,86 | 30,62 | 1,80% | 1.392,00 |
| 28.04.2026 | 29,87 | 30,32 | 29,84 | 30,08 | 0,55% | 235,00 |
| 27.04.2026 | 30,50 | 30,52 | 29,76 | 29,91 | -1,50% | 2.293,00 |
| 24.04.2026 | 30,10 | 30,39 | 29,95 | 30,37 | 0,25% | 1.019,00 |
| 23.04.2026 | 29,88 | 30,38 | 29,88 | 30,29 | 0,55% | 3.187,00 |
| 22.04.2026 | 29,98 | 30,40 | 29,73 | 30,13 | 0,52% | 2.251,00 |
| 21.04.2026 | 30,16 | 30,16 | 29,65 | 29,97 | -0,32% | 1.475,00 |
| 20.04.2026 | 29,96 | 30,96 | 29,82 | 30,07 | 3,12% | 4.852,00 |
| 17.04.2026 | 30,43 | 30,53 | 28,81 | 29,16 | -4,39% | 8.303,00 |
| 16.04.2026 | 30,64 | 30,66 | 29,94 | 30,50 | 0,23% | 2.630,00 |
| 15.04.2026 | 30,19 | 30,49 | 30,05 | 30,43 | 4,37% | 4.059,00 |
| 14.04.2026 | 31,01 | 31,09 | 28,54 | 29,15 | -6,13% | 4.785,00 |
| 13.04.2026 | 30,92 | 31,41 | 30,43 | 31,06 | 2,64% | 5.794,00 |
| 10.04.2026 | 32,25 | 32,46 | 30,14 | 30,26 | -5,45% | 3.172,00 |
| 09.04.2026 | 30,64 | 32,33 | 30,56 | 32,00 | 3,85% | 2.656,00 |
| 08.04.2026 | 33,31 | 33,34 | 29,15 | 30,81 | -4,62% | 8.434,00 |
| 07.04.2026 | 31,29 | 32,52 | 31,23 | 32,31 | 3,01% | 7.777,00 |
| 02.04.2026 | 30,06 | 31,39 | 29,84 | 31,36 | 3,11% | 6.094,00 |
| 01.04.2026 | 31,25 | 31,25 | 30,22 | 30,41 | -2,88% | 4.684,00 |
| 31.03.2026 | 31,01 | 31,32 | 30,62 | 31,32 | 0,98% | 41.385,00 |
| 30.03.2026 | 30,43 | 31,34 | 30,43 | 31,01 | 2,33% | 9.536,00 |
| 27.03.2026 | 30,24 | 30,65 | 29,87 | 30,30 | 0,19% | 7.363,00 |
| 26.03.2026 | 31,15 | 31,55 | 29,22 | 30,25 | -3,15% | 4.059,00 |
| 25.03.2026 | 30,43 | 31,25 | 29,69 | 31,23 | 2,55% | 4.091,00 |
| 24.03.2026 | 29,95 | 30,63 | 29,73 | 30,45 | 1,75% | 3.125,00 |
| 23.03.2026 | 31,05 | 31,05 | 29,25 | 29,93 | -3,76% | 4.766,00 |
| 20.03.2026 | 31,21 | 31,37 | 30,78 | 31,10 | -0,42% | 6.097,00 |
| 19.03.2026 | 31,13 | 31,41 | 30,92 | 31,23 | 0,40% | 2.357,00 |
| 18.03.2026 | 32,11 | 32,11 | 30,56 | 31,11 | -2,50% | 6.795,00 |
| 17.03.2026 | 30,18 | 31,99 | 30,18 | 31,90 | 5,55% | 4.584,00 |
| 16.03.2026 | 30,17 | 30,48 | 30,01 | 30,23 | 0,37% | 2.079,00 |
| 13.03.2026 | 30,28 | 30,44 | 29,85 | 30,11 | -0,53% | 1.482,00 |
| 12.03.2026 | 30,23 | 30,71 | 29,86 | 30,27 | 0,07% | 2.512,00 |
| 11.03.2026 | 28,54 | 30,49 | 28,50 | 30,25 | 6,08% | 4.174,00 |
| 10.03.2026 | 28,01 | 28,65 | 27,66 | 28,52 | 1,80% | 909,00 |
| 09.03.2026 | 27,75 | 28,15 | 27,12 | 28,02 | 0,40% | 1.772,00 |
| 06.03.2026 | 27,95 | 28,15 | 27,25 | 27,90 | 0,03% | 1.233,00 |
| 05.03.2026 | 27,47 | 28,19 | 27,43 | 27,90 | 1,36% | 788,00 |
| 04.03.2026 | 26,61 | 27,66 | 26,61 | 27,52 | 3,38% | 6.595,00 |
| 03.03.2026 | 28,51 | 28,55 | 26,48 | 26,62 | -6,23% | 5.875,00 |
| 02.03.2026 | 27,16 | 28,97 | 26,96 | 28,39 | 4,93% | 11.052,00 |
| 27.02.2026 | 27,12 | 27,40 | 26,80 | 27,06 | -0,19% | 6.053,00 |
| 26.02.2026 | 27,22 | 27,46 | 26,90 | 27,11 | -0,46% | 4.582,00 |
| 25.02.2026 | 26,86 | 27,25 | 26,84 | 27,23 | 1,39% | 2.674,00 |
| 24.02.2026 | 26,74 | 26,94 | 26,57 | 26,86 | 0,48% | 1.679,00 |
| 23.02.2026 | 26,04 | 26,86 | 26,01 | 26,73 | 2,68% | 2.759,00 |
| 20.02.2026 | 26,20 | 26,41 | 25,87 | 26,04 | -0,72% | 3.002,00 |
| 19.02.2026 | 25,64 | 26,48 | 25,62 | 26,23 | 2,30% | 1.766,00 |
| 18.02.2026 | 25,24 | 25,72 | 25,23 | 25,64 | 2,15% | 2.706,00 |
| 17.02.2026 | 25,78 | 25,80 | 22,68 | 25,10 | -3,26% | 3.745,00 |
| 16.02.2026 | 25,69 | 26,04 | 25,66 | 25,94 | 0,25% | 1.416,00 |
| 13.02.2026 | 26,24 | 26,99 | 25,45 | 25,88 | -1,50% | 359,00 |
| 12.02.2026 | 26,51 | 26,70 | 26,07 | 26,27 | -0,95% | 12.440,00 |
| 11.02.2026 | 25,89 | 26,60 | 25,68 | 26,52 | 4,59% | 2.233,00 |
| 10.02.2026 | 26,18 | 26,34 | 24,44 | 25,36 | -3,28% | 5.045,00 |
| 09.02.2026 | 26,23 | 26,44 | 25,93 | 26,22 | -0,08% | 981,00 |
| 06.02.2026 | 25,35 | 26,33 | 25,34 | 26,24 | 3,49% | 2.041,00 |
| 05.02.2026 | 26,11 | 26,11 | 25,21 | 25,35 | -1,36% | 2.592,00 |
| 04.02.2026 | 24,92 | 26,20 | 24,53 | 25,70 | 2,02% | 4.868,00 |