44,525€
2,52%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 43,57 | 44,70 | 43,57 | 44,55 | 2,58% | - |
| 14.10.2025 | 44,80 | 45,16 | 43,02 | 43,43 | -2,88% | 2.689,00 |
| 13.10.2025 | 44,25 | 45,29 | 43,67 | 44,72 | 4,58% | 6.566,00 |
| 10.10.2025 | 44,00 | 45,29 | 42,76 | 42,76 | -1,81% | 8.290,00 |
| 09.10.2025 | 43,81 | 45,99 | 43,55 | 43,55 | -1,36% | 8.631,00 |
| 08.10.2025 | 41,62 | 44,50 | 41,62 | 44,15 | 5,29% | 16.465,00 |
| 07.10.2025 | 41,21 | 41,93 | 40,53 | 41,93 | 1,08% | 1.618,00 |
| 06.10.2025 | 40,56 | 41,48 | 40,56 | 41,48 | 2,57% | 13.910,00 |
| 03.10.2025 | 39,16 | 40,66 | 39,16 | 40,44 | 3,61% | 354,00 |
| 02.10.2025 | 39,07 | 40,74 | 38,94 | 39,03 | -1,01% | 4.074,00 |
| 01.10.2025 | 37,59 | 40,12 | 37,50 | 39,43 | 4,40% | 12.516,00 |
| 30.09.2025 | 37,50 | 37,77 | 36,90 | 37,77 | 0,69% | 3.312,00 |
| 29.09.2025 | 35,91 | 37,69 | 35,91 | 37,51 | 3,33% | 6.899,00 |
| 26.09.2025 | 35,37 | 36,30 | 34,89 | 36,30 | 1,26% | 1.264,00 |
| 25.09.2025 | 35,46 | 36,16 | 35,20 | 35,85 | 1,50% | 3.303,00 |
| 24.09.2025 | 33,00 | 35,65 | 32,93 | 35,32 | 5,72% | 1.136,00 |
| 23.09.2025 | 32,71 | 33,49 | 32,68 | 33,41 | 2,14% | 330,00 |
| 22.09.2025 | 32,24 | 33,25 | 32,24 | 32,71 | 0,83% | 5.852,00 |
| 19.09.2025 | 31,70 | 32,44 | 31,70 | 32,44 | 4,07% | 3.820,00 |
| 18.09.2025 | 31,65 | 32,12 | 31,17 | 31,17 | -2,96% | 6.744,00 |
| 17.09.2025 | 32,67 | 32,67 | 31,75 | 32,12 | -2,70% | 123,00 |
| 16.09.2025 | 33,46 | 33,63 | 32,90 | 33,01 | -1,17% | 3.128,00 |
| 15.09.2025 | 33,16 | 33,74 | 33,00 | 33,40 | 1,06% | 4.222,00 |
| 12.09.2025 | 31,21 | 33,07 | 31,21 | 33,05 | 6,41% | 749,00 |
| 11.09.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -1,71% | - |
| 10.09.2025 | 31,38 | 31,62 | 31,00 | 31,60 | -1,53% | 6.000,00 |
| 09.09.2025 | 31,25 | 32,09 | 31,25 | 32,09 | 0,60% | 2.947,00 |
| 08.09.2025 | 31,01 | 31,90 | 31,01 | 31,90 | 2,87% | 1.975,00 |
| 05.09.2025 | 31,00 | 31,01 | 31,00 | 31,01 | 0,00% | 350,00 |
| 04.09.2025 | 31,21 | 31,58 | 31,01 | 31,01 | -2,15% | 1.174,00 |
| 03.09.2025 | 30,39 | 31,73 | 30,39 | 31,69 | 3,12% | 2.487,00 |
| 02.09.2025 | 30,15 | 30,73 | 30,15 | 30,73 | 0,39% | 630,00 |
| 01.09.2025 | 30,02 | 30,84 | 30,02 | 30,61 | 2,03% | 1.700,00 |
| 29.08.2025 | 30,05 | 30,22 | 30,00 | 30,00 | -0,20% | 746,00 |
| 28.08.2025 | 30,05 | 30,42 | 30,05 | 30,06 | -0,79% | 566,00 |
| 27.08.2025 | 30,92 | 30,92 | 30,30 | 30,30 | -1,34% | 200,00 |
| 26.08.2025 | 30,71 | 30,71 | 30,71 | 30,71 | -1,54% | - |
| 25.08.2025 | 31,07 | 31,19 | 31,07 | 31,19 | 0,81% | 53,00 |
| 22.08.2025 | 30,55 | 30,94 | 30,55 | 30,94 | 1,34% | 308,00 |
| 21.08.2025 | 30,90 | 31,01 | 30,40 | 30,53 | -1,20% | - |
| 20.08.2025 | 30,84 | 31,00 | 30,84 | 30,90 | -0,32% | 1.171,00 |
| 19.08.2025 | 30,70 | 31,00 | 30,70 | 31,00 | 0,78% | 200,00 |
| 18.08.2025 | 31,46 | 31,46 | 30,76 | 30,76 | -0,10% | 228,00 |
| 15.08.2025 | 30,79 | 30,79 | 30,79 | 30,79 | -0,68% | - |
| 14.08.2025 | 31,79 | 31,79 | 31,00 | 31,00 | -3,52% | 224,00 |
| 13.08.2025 | 31,85 | 32,13 | 31,70 | 32,13 | 2,46% | 519,00 |
| 12.08.2025 | 31,35 | 31,70 | 31,35 | 31,36 | -1,07% | 131,00 |
| 11.08.2025 | 31,68 | 31,83 | 31,59 | 31,70 | 0,60% | 295,00 |
| 08.08.2025 | 30,76 | 31,51 | 30,76 | 31,51 | 0,99% | 432,00 |
| 07.08.2025 | 29,90 | 31,20 | 29,90 | 31,20 | 5,41% | 510,00 |
| 06.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,90% | - |
| 05.08.2025 | 29,51 | 29,87 | 29,51 | 29,87 | 1,60% | 317,00 |
| 04.08.2025 | 29,92 | 29,94 | 29,40 | 29,40 | -0,98% | 2.236,00 |
| 01.08.2025 | 29,69 | 29,69 | 29,69 | 29,69 | -1,00% | - |
| 31.07.2025 | 30,71 | 30,71 | 29,76 | 29,99 | -2,76% | 4.839,00 |
| 30.07.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -0,42% | - |
| 29.07.2025 | 30,97 | 30,97 | 30,97 | 30,97 | -0,23% | - |
| 28.07.2025 | 32,16 | 32,16 | 31,04 | 31,04 | -2,39% | 104,00 |
| 25.07.2025 | 32,02 | 32,02 | 31,80 | 31,80 | -0,38% | 80,00 |
| 24.07.2025 | 32,50 | 32,50 | 31,92 | 31,92 | -1,45% | 39,00 |
| 23.07.2025 | 32,24 | 32,39 | 31,93 | 32,39 | 3,61% | 1.023,00 |
| 22.07.2025 | 31,26 | 31,26 | 31,26 | 31,26 | 0,06% | - |
| 21.07.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 2,19% | 60,00 |
| 18.07.2025 | 30,66 | 31,42 | 30,57 | 30,57 | -1,89% | 400,00 |
| 17.07.2025 | 30,62 | 31,16 | 30,53 | 31,16 | 0,10% | 332,00 |
| 16.07.2025 | 30,53 | 31,13 | 30,53 | 31,13 | -0,38% | 40,00 |
| 15.07.2025 | 31,31 | 31,71 | 31,25 | 31,25 | 0,64% | 355,00 |
| 14.07.2025 | 31,05 | 31,72 | 31,02 | 31,05 | -1,43% | 3.512,00 |
| 11.07.2025 | 30,80 | 31,50 | 30,75 | 31,50 | 0,99% | 1.230,00 |
| 10.07.2025 | 30,52 | 31,25 | 30,52 | 31,19 | 2,16% | 271,00 |
| 09.07.2025 | 30,91 | 30,91 | 30,53 | 30,53 | -1,17% | 135,00 |
| 08.07.2025 | 30,73 | 30,89 | 30,73 | 30,89 | -0,71% | 100,00 |
| 07.07.2025 | 31,00 | 31,11 | 31,00 | 31,11 | -0,48% | 180,00 |
| 04.07.2025 | 31,61 | 31,61 | 31,16 | 31,26 | -2,01% | 2.540,00 |
| 03.07.2025 | 31,58 | 31,90 | 31,58 | 31,90 | 0,57% | 150,00 |
| 02.07.2025 | 30,33 | 31,72 | 30,33 | 31,72 | 4,00% | 1.673,00 |
| 01.07.2025 | 30,19 | 30,50 | 30,19 | 30,50 | -0,65% | 240,00 |
| 30.06.2025 | 30,71 | 30,71 | 30,30 | 30,70 | 0,66% | 947,00 |
| 27.06.2025 | 30,48 | 30,50 | 30,48 | 30,50 | -1,80% | 10,00 |
| 26.06.2025 | 29,11 | 31,06 | 29,11 | 31,06 | 6,55% | 75,00 |
| 25.06.2025 | 29,18 | 29,30 | 29,15 | 29,15 | -0,68% | 1.585,00 |
| 24.06.2025 | 28,59 | 29,35 | 28,59 | 29,35 | 2,26% | 101,00 |
| 23.06.2025 | 28,67 | 28,71 | 28,27 | 28,70 | 0,07% | 673,00 |
| 20.06.2025 | 28,81 | 28,81 | 28,68 | 28,68 | -0,07% | 267,00 |
| 19.06.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -1,00% | 509,00 |
| 18.06.2025 | 28,70 | 28,99 | 28,70 | 28,99 | -0,69% | 50,00 |
| 17.06.2025 | 29,00 | 29,19 | 29,00 | 29,19 | 0,76% | 1.211,00 |
| 16.06.2025 | 28,97 | 28,97 | 28,97 | 28,97 | 0,42% | - |
| 13.06.2025 | 29,21 | 29,40 | 28,85 | 28,85 | -2,83% | 6.117,00 |
| 12.06.2025 | 29,75 | 29,75 | 29,34 | 29,69 | -1,36% | 2.000,00 |
| 11.06.2025 | 30,29 | 30,29 | 30,05 | 30,10 | 0,07% | 548,00 |
| 10.06.2025 | 30,29 | 30,50 | 30,08 | 30,08 | -2,08% | 615,00 |
| 09.06.2025 | 29,48 | 30,72 | 29,48 | 30,72 | 1,42% | 850,00 |
| 06.06.2025 | 30,50 | 30,50 | 30,10 | 30,29 | -0,13% | 1.873,00 |
| 05.06.2025 | 29,28 | 30,49 | 29,28 | 30,33 | 2,40% | 2.879,00 |
| 04.06.2025 | 28,75 | 29,62 | 28,75 | 29,62 | 4,41% | 560,00 |
| 03.06.2025 | 29,23 | 29,23 | 28,37 | 28,37 | -4,03% | 260,00 |
| 02.06.2025 | 28,61 | 29,56 | 28,00 | 29,56 | 3,50% | 1.745,00 |
| 30.05.2025 | 29,00 | 29,00 | 28,56 | 28,56 | -3,58% | 715,00 |
| 29.05.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -0,97% | - |