25,660€
-14,18%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,22 | 28,23 | 25,64 | 25,69 | -14,08% | - |
| 03.04.2025 | 30,23 | 30,23 | 29,90 | 29,90 | -2,92% | 555,00 |
| 02.04.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 3,01% | 70,00 |
| 01.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,03% | - |
| 31.03.2025 | 30,07 | 30,50 | 29,86 | 29,91 | -4,75% | 2.265,00 |
| 28.03.2025 | 32,00 | 32,40 | 31,40 | 31,40 | -1,72% | 1.402,00 |
| 27.03.2025 | 32,01 | 32,49 | 31,95 | 31,95 | -3,33% | 1.575,00 |
| 26.03.2025 | 33,30 | 33,30 | 33,05 | 33,05 | -1,58% | 410,00 |
| 25.03.2025 | 32,85 | 34,23 | 32,85 | 33,58 | 1,42% | 341,00 |
| 24.03.2025 | 32,02 | 33,99 | 32,02 | 33,11 | 3,99% | 112,00 |
| 21.03.2025 | 33,00 | 33,00 | 31,81 | 31,84 | -4,76% | 469,00 |
| 20.03.2025 | 32,90 | 33,43 | 32,10 | 33,43 | 0,39% | 1.315,00 |
| 19.03.2025 | 32,50 | 33,30 | 32,50 | 33,30 | -0,39% | 2.120,00 |
| 18.03.2025 | 32,57 | 33,81 | 32,57 | 33,43 | 1,92% | 160,00 |
| 17.03.2025 | 32,89 | 33,10 | 32,80 | 32,80 | 0,03% | 308,00 |
| 14.03.2025 | 30,89 | 32,99 | 30,89 | 32,79 | 3,28% | 1.925,00 |
| 13.03.2025 | 30,05 | 31,75 | 30,05 | 31,75 | 2,42% | 600,00 |
| 12.03.2025 | 30,08 | 31,00 | 30,08 | 31,00 | 0,55% | 475,00 |
| 11.03.2025 | 29,94 | 30,85 | 29,94 | 30,83 | -0,23% | 103,00 |
| 10.03.2025 | 31,97 | 31,97 | 30,90 | 30,90 | 0,29% | 80,00 |
| 07.03.2025 | 30,81 | 30,81 | 30,81 | 30,81 | -2,25% | - |
| 06.03.2025 | 31,52 | 31,52 | 31,52 | 31,52 | 1,68% | - |
| 05.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | 100,00 |
| 04.03.2025 | 31,30 | 31,30 | 30,00 | 30,00 | -5,72% | 650,00 |
| 03.03.2025 | 30,75 | 31,82 | 30,75 | 31,82 | 3,99% | 27,00 |
| 28.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -6,28% | - |
| 27.02.2025 | 31,98 | 32,65 | 31,98 | 32,65 | 0,12% | 25,00 |
| 26.02.2025 | 31,84 | 33,02 | 31,84 | 32,61 | 0,12% | 272,00 |
| 25.02.2025 | 31,68 | 32,57 | 31,68 | 32,57 | -0,55% | 3,00 |
| 24.02.2025 | 33,09 | 33,09 | 32,75 | 32,75 | -1,47% | 100,00 |
| 21.02.2025 | 32,83 | 33,30 | 32,83 | 33,24 | -0,54% | 980,00 |
| 20.02.2025 | 32,31 | 33,42 | 32,31 | 33,42 | 0,24% | 250,00 |
| 19.02.2025 | 32,92 | 33,34 | 32,85 | 33,34 | -1,59% | 183,00 |
| 18.02.2025 | 32,76 | 33,88 | 32,76 | 33,88 | 2,64% | 15,00 |
| 17.02.2025 | 32,22 | 33,01 | 32,22 | 33,01 | -2,19% | 150,00 |
| 14.02.2025 | 32,08 | 33,75 | 32,08 | 33,75 | 3,62% | 1.320,00 |
| 13.02.2025 | 31,98 | 32,57 | 31,98 | 32,57 | -0,94% | 1.500,00 |
| 12.02.2025 | 32,20 | 32,88 | 32,03 | 32,88 | -0,03% | 445,00 |
| 11.02.2025 | 33,80 | 33,80 | 32,89 | 32,89 | -1,53% | 270,00 |
| 10.02.2025 | 32,07 | 33,76 | 31,75 | 33,40 | 6,13% | 850,00 |
| 07.02.2025 | 30,21 | 31,54 | 30,21 | 31,47 | 3,01% | 1.850,00 |
| 06.02.2025 | 28,98 | 30,55 | 28,98 | 30,55 | 2,97% | 1.225,00 |
| 05.02.2025 | 28,73 | 29,80 | 28,73 | 29,67 | 2,38% | 900,00 |
| 04.02.2025 | 28,51 | 29,36 | 28,51 | 28,98 | -1,46% | 127,00 |
| 03.02.2025 | 28,20 | 29,42 | 28,20 | 29,41 | -2,94% | 197,00 |
| 31.01.2025 | 29,85 | 30,30 | 29,85 | 30,30 | -0,33% | 52,00 |
| 30.01.2025 | 29,02 | 30,40 | 29,02 | 30,40 | 6,26% | 70,00 |
| 29.01.2025 | 28,61 | 28,61 | 28,61 | 28,61 | 0,28% | - |
| 28.01.2025 | 28,53 | 28,53 | 28,53 | 28,53 | -1,65% | - |
| 27.01.2025 | 28,95 | 29,42 | 28,95 | 29,01 | -3,14% | 166,00 |
| 24.01.2025 | 28,79 | 29,95 | 28,79 | 29,95 | 2,71% | 250,00 |
| 23.01.2025 | 28,58 | 29,18 | 28,58 | 29,16 | 1,43% | 130,00 |
| 22.01.2025 | 28,98 | 28,98 | 28,75 | 28,75 | -2,41% | 300,00 |
| 21.01.2025 | 29,10 | 29,46 | 29,10 | 29,46 | 1,48% | 16,00 |
| 20.01.2025 | 29,03 | 29,03 | 29,03 | 29,03 | -0,34% | - |
| 17.01.2025 | 28,74 | 29,20 | 28,74 | 29,13 | 2,39% | 83,00 |
| 16.01.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -0,35% | - |
| 15.01.2025 | 28,50 | 28,55 | 28,50 | 28,55 | 0,04% | 65,00 |
| 14.01.2025 | 28,01 | 28,54 | 28,01 | 28,54 | 0,14% | 40,00 |
| 13.01.2025 | 28,50 | 28,68 | 28,50 | 28,50 | -2,03% | 401,00 |
| 10.01.2025 | 28,17 | 29,09 | 28,17 | 29,09 | 0,28% | 30,00 |
| 09.01.2025 | 27,50 | 29,01 | 27,50 | 29,01 | 5,26% | 1.080,00 |
| 08.01.2025 | 27,40 | 27,56 | 27,40 | 27,56 | 0,33% | 130,00 |
| 07.01.2025 | 27,47 | 27,47 | 27,47 | 27,47 | 1,89% | - |
| 06.01.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -2,85% | - |
| 03.01.2025 | 27,00 | 27,75 | 27,00 | 27,75 | 0,98% | 4.356,00 |
| 02.01.2025 | 26,72 | 27,64 | 26,72 | 27,48 | 0,18% | 3.770,00 |
| 30.12.2024 | 27,31 | 27,58 | 27,31 | 27,43 | -0,69% | 3.888,00 |
| 27.12.2024 | 28,21 | 28,21 | 27,25 | 27,62 | 0,44% | 91,00 |
| 23.12.2024 | 26,81 | 27,50 | 26,81 | 27,50 | -1,29% | 714,00 |
| 20.12.2024 | 26,61 | 27,86 | 26,61 | 27,86 | 0,51% | 73,00 |
| 19.12.2024 | 28,00 | 28,00 | 27,60 | 27,72 | -3,58% | 1.226,00 |
| 18.12.2024 | 28,40 | 28,75 | 28,40 | 28,75 | 0,21% | 204,00 |
| 17.12.2024 | 29,00 | 29,00 | 28,45 | 28,69 | -4,37% | 180,00 |
| 16.12.2024 | 29,16 | 30,00 | 29,16 | 30,00 | 0,33% | 3,00 |
| 13.12.2024 | 29,16 | 29,98 | 29,16 | 29,90 | -1,29% | 505,00 |
| 12.12.2024 | 29,99 | 31,24 | 29,95 | 30,29 | -1,05% | 381,00 |
| 11.12.2024 | 30,01 | 30,61 | 30,01 | 30,61 | 0,99% | 1,00 |
| 10.12.2024 | 30,44 | 30,99 | 30,31 | 30,31 | -4,26% | 12,00 |
| 09.12.2024 | 29,55 | 31,66 | 29,55 | 31,66 | 3,70% | 301,00 |
| 06.12.2024 | 29,82 | 30,53 | 29,82 | 30,53 | -1,29% | 1,00 |
| 05.12.2024 | 29,78 | 30,93 | 29,78 | 30,93 | 3,00% | 550,00 |
| 04.12.2024 | 29,74 | 30,38 | 29,74 | 30,03 | -0,43% | 10,00 |
| 03.12.2024 | 29,85 | 30,23 | 29,85 | 30,16 | 2,17% | 150,00 |
| 02.12.2024 | 28,87 | 29,94 | 28,87 | 29,52 | -1,14% | 492,00 |
| 29.11.2024 | 28,92 | 29,86 | 28,92 | 29,86 | 0,78% | 3,00 |
| 28.11.2024 | 29,57 | 29,63 | 29,57 | 29,63 | 2,81% | 1,00 |
| 27.11.2024 | 29,77 | 29,84 | 28,82 | 28,82 | -4,19% | 1.601,00 |
| 26.11.2024 | 30,14 | 30,14 | 30,08 | 30,08 | -0,07% | 150,00 |
| 25.11.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 0,60% | - |
| 22.11.2024 | 29,92 | 29,92 | 29,92 | 29,92 | -0,35% | - |
| 21.11.2024 | 30,18 | 30,36 | 29,53 | 30,03 | 0,35% | - |
| 20.11.2024 | 29,27 | 29,92 | 29,27 | 29,92 | 1,46% | 1,00 |
| 19.11.2024 | 30,42 | 30,42 | 29,29 | 29,49 | -1,77% | 17,00 |
| 18.11.2024 | 30,57 | 30,57 | 29,75 | 30,02 | 0,81% | 807,00 |
| 15.11.2024 | 29,82 | 30,74 | 29,78 | 29,78 | 0,71% | 12.432,00 |
| 14.11.2024 | 30,79 | 30,79 | 29,57 | 29,57 | -3,52% | 1.446,00 |
| 13.11.2024 | 30,20 | 30,65 | 30,20 | 30,65 | -0,49% | 230,00 |
| 12.11.2024 | 33,10 | 33,10 | 30,80 | 30,80 | -8,74% | 471,00 |
| 11.11.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -0,88% | - |