33,980€
-3,19%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 35,08 | 35,25 | 33,92 | 33,98 | -3,21% | - |
| 04.11.2024 | 34,98 | 35,12 | 34,70 | 35,10 | 0,11% | 567,00 |
| 01.11.2024 | 33,98 | 35,07 | 33,98 | 35,06 | 4,35% | 58,00 |
| 31.10.2024 | 34,29 | 34,80 | 33,60 | 33,60 | -4,68% | 1.226,00 |
| 30.10.2024 | 35,11 | 36,10 | 35,11 | 35,25 | -1,54% | 1.074,00 |
| 29.10.2024 | 35,39 | 36,11 | 35,39 | 35,80 | 1,10% | 350,00 |
| 28.10.2024 | 35,50 | 35,88 | 35,41 | 35,41 | 0,60% | 65,00 |
| 25.10.2024 | 35,09 | 35,51 | 35,09 | 35,20 | -0,42% | 1.107,00 |
| 24.10.2024 | 35,19 | 36,38 | 35,19 | 35,35 | 0,77% | 1.910,00 |
| 23.10.2024 | 36,58 | 36,58 | 35,08 | 35,08 | -3,68% | 1.568,00 |
| 22.10.2024 | 36,42 | 36,42 | 36,42 | 36,42 | -0,08% | - |
| 21.10.2024 | 36,11 | 37,57 | 36,11 | 36,45 | 3,67% | 1.320,00 |
| 18.10.2024 | 35,16 | 35,16 | 35,16 | 35,16 | -1,46% | - |
| 17.10.2024 | 36,17 | 36,17 | 35,68 | 35,68 | -2,99% | 80,00 |
| 16.10.2024 | 34,96 | 36,78 | 34,96 | 36,78 | 2,71% | 70,00 |
| 15.10.2024 | 36,05 | 36,22 | 35,34 | 35,81 | -0,28% | - |
| 14.10.2024 | 36,61 | 36,70 | 35,91 | 35,91 | -4,04% | 971,00 |
| 11.10.2024 | 35,52 | 37,42 | 35,52 | 37,42 | 4,96% | 100,00 |
| 10.10.2024 | 35,65 | 35,65 | 35,65 | 35,65 | -1,36% | - |
| 09.10.2024 | 36,00 | 36,14 | 36,00 | 36,14 | 0,28% | 253,00 |
| 08.10.2024 | 36,79 | 36,79 | 36,04 | 36,04 | -1,85% | 106,00 |
| 07.10.2024 | 36,72 | 36,72 | 36,72 | 36,72 | 0,60% | - |
| 04.10.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -2,59% | - |
| 03.10.2024 | 37,47 | 37,47 | 37,47 | 37,47 | -1,32% | - |
| 02.10.2024 | 37,17 | 37,97 | 37,17 | 37,97 | 3,35% | 182,00 |
| 01.10.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -1,02% | - |
| 30.09.2024 | 38,80 | 38,80 | 37,12 | 37,12 | -2,67% | 9.600,00 |
| 27.09.2024 | 37,67 | 38,14 | 37,52 | 38,14 | 1,22% | 1.002,00 |
| 26.09.2024 | 36,25 | 38,34 | 36,25 | 37,68 | 3,94% | 1.248,00 |
| 25.09.2024 | 36,42 | 36,73 | 36,15 | 36,25 | -1,20% | 1.030,00 |
| 24.09.2024 | 34,58 | 37,25 | 34,58 | 36,69 | -0,89% | 2.955,00 |
| 23.09.2024 | 34,80 | 37,02 | 34,30 | 37,02 | 8,25% | 4.016,00 |
| 20.09.2024 | 34,41 | 34,41 | 34,20 | 34,20 | 0,23% | 80,00 |
| 19.09.2024 | 33,04 | 34,12 | 33,04 | 34,12 | 2,65% | 200,00 |
| 18.09.2024 | 33,24 | 33,24 | 33,24 | 33,24 | 1,13% | - |
| 17.09.2024 | 32,64 | 32,87 | 32,64 | 32,87 | 1,29% | 775,00 |
| 16.09.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,06% | 35,00 |
| 13.09.2024 | 31,77 | 32,43 | 31,25 | 32,43 | 3,38% | 40,00 |
| 12.09.2024 | 30,37 | 31,37 | 30,37 | 31,37 | 1,19% | 25,00 |
| 11.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,13% | 4,00 |
| 10.09.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 0,10% | - |
| 09.09.2024 | 30,58 | 30,93 | 30,58 | 30,93 | -1,50% | 335,00 |
| 06.09.2024 | 30,97 | 31,40 | 30,97 | 31,40 | 0,80% | 1.300,00 |
| 05.09.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 2,06% | - |
| 04.09.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -1,29% | - |
| 03.09.2024 | 32,26 | 32,26 | 30,92 | 30,92 | -3,59% | 156,00 |
| 02.09.2024 | 32,07 | 32,07 | 32,07 | 32,07 | 0,22% | - |
| 30.08.2024 | 31,78 | 32,06 | 31,78 | 32,00 | 0,00% | 600,00 |
| 29.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,03% | 100,00 |
| 28.08.2024 | 33,47 | 33,47 | 31,90 | 32,01 | -1,17% | 358,00 |
| 27.08.2024 | 32,39 | 32,39 | 32,39 | 32,39 | 0,28% | - |
| 26.08.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -1,40% | - |
| 23.08.2024 | 31,60 | 32,76 | 31,60 | 32,76 | 3,02% | 50,00 |
| 22.08.2024 | 32,47 | 32,47 | 31,80 | 31,80 | -0,84% | 200,00 |
| 21.08.2024 | 32,07 | 32,07 | 32,07 | 32,07 | -1,78% | - |
| 20.08.2024 | 32,26 | 32,65 | 32,26 | 32,65 | 3,29% | 650,00 |
| 19.08.2024 | 31,61 | 31,61 | 31,61 | 31,61 | -1,34% | - |
| 16.08.2024 | 29,83 | 32,04 | 29,83 | 32,04 | 6,09% | 1.530,00 |
| 15.08.2024 | 29,01 | 30,20 | 29,01 | 30,20 | 4,61% | 1.775,00 |
| 14.08.2024 | 28,87 | 28,87 | 28,87 | 28,87 | -1,06% | - |
| 13.08.2024 | 29,15 | 29,18 | 29,15 | 29,18 | 3,73% | 35,00 |
| 12.08.2024 | 28,13 | 28,13 | 28,13 | 28,13 | -2,09% | - |
| 09.08.2024 | 28,42 | 28,73 | 28,42 | 28,73 | 1,23% | 40,00 |
| 08.08.2024 | 28,43 | 28,43 | 28,01 | 28,38 | -2,07% | 187,00 |
| 07.08.2024 | 28,51 | 28,98 | 28,51 | 28,98 | 0,28% | 10,00 |
| 06.08.2024 | 28,77 | 28,90 | 28,77 | 28,90 | -2,30% | 2.140,00 |
| 05.08.2024 | 29,60 | 29,60 | 29,58 | 29,58 | -2,31% | 400,00 |
| 02.08.2024 | 30,66 | 30,66 | 30,28 | 30,28 | -1,34% | 342,00 |
| 01.08.2024 | 31,27 | 31,27 | 30,69 | 30,69 | -3,25% | 600,00 |
| 31.07.2024 | 30,21 | 31,72 | 30,21 | 31,72 | 2,75% | 300,00 |
| 30.07.2024 | 30,40 | 30,87 | 30,40 | 30,87 | 0,00% | 300,00 |
| 29.07.2024 | 30,42 | 30,98 | 30,42 | 30,87 | 1,55% | 98,00 |
| 26.07.2024 | 30,35 | 30,40 | 30,35 | 30,40 | 0,13% | 100,00 |
| 25.07.2024 | 30,13 | 30,49 | 29,52 | 30,36 | -0,85% | 1.627,00 |
| 24.07.2024 | 30,16 | 30,62 | 30,16 | 30,62 | -1,13% | 3,00 |
| 23.07.2024 | 30,97 | 30,97 | 30,97 | 30,97 | -2,43% | - |
| 22.07.2024 | 31,74 | 31,74 | 31,74 | 31,74 | 1,24% | - |
| 19.07.2024 | 32,91 | 32,91 | 31,26 | 31,35 | -4,88% | 1.850,00 |
| 18.07.2024 | 33,49 | 33,93 | 32,96 | 32,96 | -2,63% | 950,00 |
| 17.07.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -5,37% | - |
| 16.07.2024 | 35,77 | 35,77 | 35,77 | 35,77 | -0,75% | - |
| 15.07.2024 | 36,47 | 36,47 | 36,04 | 36,04 | -0,17% | 1.000,00 |
| 12.07.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -0,99% | - |
| 11.07.2024 | 35,83 | 36,46 | 35,83 | 36,46 | 2,97% | 230,00 |
| 10.07.2024 | 36,07 | 36,07 | 35,41 | 35,41 | -2,45% | 60,00 |
| 09.07.2024 | 35,63 | 36,30 | 35,63 | 36,30 | 1,97% | 117,00 |
| 08.07.2024 | 35,55 | 35,60 | 35,55 | 35,60 | -0,59% | 110,00 |
| 05.07.2024 | 35,29 | 35,81 | 35,29 | 35,81 | 1,76% | 300,00 |
| 04.07.2024 | 35,19 | 35,19 | 35,19 | 35,19 | 0,77% | - |
| 03.07.2024 | 33,88 | 34,94 | 33,88 | 34,92 | 3,07% | 710,00 |
| 02.07.2024 | 34,08 | 34,08 | 33,62 | 33,88 | -2,28% | 103,00 |
| 01.07.2024 | 34,70 | 34,70 | 34,67 | 34,67 | 1,32% | 2,00 |
| 28.06.2024 | 34,22 | 34,22 | 34,22 | 34,22 | -0,26% | - |
| 27.06.2024 | 34,31 | 34,31 | 34,31 | 34,31 | -1,52% | - |
| 26.06.2024 | 34,84 | 34,84 | 34,84 | 34,84 | -1,28% | - |
| 25.06.2024 | 35,21 | 35,29 | 35,21 | 35,29 | 5,85% | 163,00 |
| 24.06.2024 | 33,00 | 33,34 | 33,00 | 33,34 | 0,06% | 115,00 |
| 21.06.2024 | 33,16 | 33,32 | 33,16 | 33,32 | -0,80% | 25,00 |
| 20.06.2024 | 32,51 | 33,59 | 32,51 | 33,59 | 2,44% | 200,00 |
| 19.06.2024 | 32,16 | 33,09 | 32,16 | 32,79 | 0,95% | 1.645,00 |