29,010€
-0,31%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 28,94 | 29,98 | 28,45 | 29,09 | -0,03% | - |
| 22.05.2025 | 28,70 | 29,10 | 28,70 | 29,10 | 1,36% | 700,00 |
| 21.05.2025 | 29,00 | 29,18 | 28,71 | 28,71 | -0,17% | 1.758,00 |
| 20.05.2025 | 29,20 | 29,20 | 28,76 | 28,76 | -0,14% | 703,00 |
| 19.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,77% | 94,00 |
| 16.05.2025 | 29,26 | 29,32 | 28,91 | 29,32 | -2,04% | 91,00 |
| 15.05.2025 | 29,66 | 29,93 | 29,51 | 29,93 | 0,23% | 664,00 |
| 14.05.2025 | 29,98 | 29,98 | 29,86 | 29,86 | -0,60% | 75,00 |
| 13.05.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -3,66% | - |
| 12.05.2025 | 30,70 | 31,18 | 30,40 | 31,18 | 5,34% | 1.310,00 |
| 09.05.2025 | 28,79 | 29,60 | 28,79 | 29,60 | 3,39% | 699,00 |
| 08.05.2025 | 28,63 | 28,63 | 28,63 | 28,63 | 1,24% | - |
| 07.05.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -3,42% | - |
| 06.05.2025 | 28,37 | 29,29 | 28,37 | 29,28 | 4,13% | 300,00 |
| 05.05.2025 | 28,12 | 28,12 | 28,12 | 28,12 | -2,53% | - |
| 02.05.2025 | 27,97 | 28,85 | 27,97 | 28,85 | 2,02% | 50,00 |
| 30.04.2025 | 28,59 | 28,59 | 28,01 | 28,28 | -1,50% | 130,00 |
| 29.04.2025 | 28,71 | 28,71 | 28,71 | 28,71 | -3,04% | - |
| 28.04.2025 | 29,99 | 29,99 | 29,61 | 29,61 | 0,10% | 119,00 |
| 25.04.2025 | 28,96 | 29,60 | 28,96 | 29,58 | 1,51% | 248,00 |
| 24.04.2025 | 27,96 | 29,14 | 27,96 | 29,14 | 2,97% | 450,00 |
| 23.04.2025 | 27,43 | 28,36 | 27,43 | 28,30 | 5,01% | 3.496,00 |
| 22.04.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -0,70% | - |
| 17.04.2025 | 26,24 | 27,14 | 26,24 | 27,14 | 0,26% | 10,00 |
| 16.04.2025 | 26,00 | 27,07 | 26,00 | 27,07 | 3,44% | 824,00 |
| 15.04.2025 | 26,50 | 27,21 | 26,17 | 26,17 | -2,97% | 354,00 |
| 14.04.2025 | 27,27 | 27,27 | 26,97 | 26,97 | 3,73% | 1.532,00 |
| 11.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,03% | - |
| 10.04.2025 | 26,40 | 26,86 | 26,00 | 26,27 | 4,41% | 5.032,00 |
| 09.04.2025 | 26,23 | 26,23 | 24,58 | 25,16 | 0,64% | 7.132,00 |
| 08.04.2025 | 25,30 | 26,08 | 25,00 | 25,00 | -1,19% | 7.880,00 |
| 07.04.2025 | 25,72 | 26,15 | 23,60 | 25,30 | -3,03% | 5.434,00 |
| 04.04.2025 | 28,02 | 28,10 | 25,55 | 26,09 | -12,74% | 19.502,00 |
| 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 |