71,420€
0,79%
Echtzeit-Aktienkurs KGHM POLSKA MIEDZ ZY 10
Bid:
Ask:
Aktienkurse zur KGHM POLSKA MIEDZ ZY 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 70,84 | 71,68 | 69,96 | 71,08 | 0,31% | 5.368,00 |
| 19.02.2026 | 71,62 | 71,70 | 70,00 | 70,86 | -1,03% | 1.645,00 |
| 18.02.2026 | 66,96 | 71,74 | 66,96 | 71,60 | 7,73% | 1.975,00 |
| 17.02.2026 | 72,16 | 72,16 | 65,80 | 66,46 | -9,11% | 7.791,00 |
| 16.02.2026 | 75,00 | 75,00 | 72,82 | 73,12 | -3,08% | 741,00 |
| 13.02.2026 | 76,32 | 76,32 | 73,50 | 75,44 | 0,51% | 1.933,00 |
| 12.02.2026 | 74,96 | 77,72 | 74,96 | 75,06 | -1,31% | 2.265,00 |
| 11.02.2026 | 72,22 | 76,72 | 72,22 | 76,06 | 7,13% | 4.636,00 |
| 10.02.2026 | 75,66 | 75,66 | 71,00 | 71,00 | -7,74% | 6.166,00 |
| 09.02.2026 | 77,14 | 77,16 | 73,50 | 76,96 | 4,20% | 4.171,00 |
| 06.02.2026 | 73,00 | 74,78 | 73,00 | 73,86 | 2,41% | 5.440,00 |
| 05.02.2026 | 75,60 | 76,64 | 72,00 | 72,12 | -6,94% | 6.802,00 |
| 04.02.2026 | 80,52 | 81,36 | 77,02 | 77,50 | -3,13% | 10.337,00 |
| 03.02.2026 | 76,80 | 81,40 | 76,80 | 80,00 | 8,31% | 8.406,00 |
| 02.02.2026 | 74,60 | 76,26 | 68,46 | 73,86 | -6,53% | 32.669,00 |
| 30.01.2026 | 86,16 | 86,90 | 78,00 | 79,02 | -12,20% | 15.198,00 |
| 29.01.2026 | 86,04 | 94,52 | 85,52 | 90,00 | 7,53% | 19.602,00 |
| 28.01.2026 | 80,36 | 84,08 | 80,36 | 83,70 | 5,84% | - |
| 27.01.2026 | 84,74 | 84,74 | 78,72 | 79,08 | -5,52% | 15.354,00 |
| 26.01.2026 | 80,30 | 85,74 | 80,06 | 83,70 | 7,17% | 24.211,00 |
| 23.01.2026 | 75,40 | 78,10 | 75,06 | 78,10 | 4,50% | 2.590,00 |
| 22.01.2026 | 75,70 | 76,82 | 73,50 | 74,74 | -1,61% | 4.459,00 |
| 21.01.2026 | 76,04 | 77,04 | 75,66 | 75,96 | 0,58% | 3.002,00 |
| 20.01.2026 | 76,00 | 76,04 | 74,04 | 75,52 | -0,68% | 7.207,00 |
| 19.01.2026 | 74,26 | 76,04 | 73,82 | 76,04 | 2,04% | 4.590,00 |
| 16.01.2026 | 76,70 | 76,76 | 73,62 | 74,52 | -3,67% | 5.101,00 |
| 15.01.2026 | 75,98 | 77,88 | 72,48 | 77,36 | 2,25% | 13.444,00 |
| 14.01.2026 | 73,04 | 75,78 | 73,04 | 75,66 | 3,67% | 8.014,00 |
| 13.01.2026 | 72,26 | 72,98 | 71,66 | 72,98 | 1,08% | 3.262,00 |
| 12.01.2026 | 71,34 | 72,20 | 70,58 | 72,20 | 2,18% | 6.784,00 |
| 09.01.2026 | 66,68 | 70,66 | 66,68 | 70,66 | 5,78% | 5.150,00 |
| 08.01.2026 | 69,50 | 69,64 | 65,00 | 66,80 | -5,33% | 6.875,00 |
| 07.01.2026 | 71,12 | 73,30 | 69,66 | 70,56 | -2,11% | 3.605,00 |
| 06.01.2026 | 70,94 | 72,14 | 70,82 | 72,08 | 1,81% | 4.788,00 |
| 05.01.2026 | 68,30 | 70,90 | 68,20 | 70,80 | 5,64% | 3.804,00 |
| 02.01.2026 | 66,70 | 67,92 | 66,70 | 67,02 | 1,85% | 3.432,00 |
| 30.12.2025 | 63,98 | 66,14 | 63,98 | 65,80 | 3,88% | 1.726,00 |
| 29.12.2025 | 65,66 | 66,54 | 63,32 | 63,34 | -3,88% | 15.135,00 |
| 23.12.2025 | 63,66 | 66,00 | 63,66 | 65,90 | 2,42% | 4.465,00 |
| 22.12.2025 | 62,80 | 65,08 | 62,80 | 64,34 | 2,48% | 2.270,00 |
| 19.12.2025 | 61,34 | 62,78 | 61,24 | 62,78 | 1,03% | 944,00 |
| 18.12.2025 | 62,04 | 62,38 | 59,86 | 62,14 | 0,13% | 1.032,00 |
| 17.12.2025 | 61,18 | 62,88 | 61,18 | 62,06 | 2,14% | 11.231,00 |
| 16.12.2025 | 59,72 | 60,76 | 59,02 | 60,76 | 1,20% | 3.030,00 |
| 15.12.2025 | 58,56 | 60,20 | 57,98 | 60,04 | 3,55% | 3.508,00 |
| 12.12.2025 | 58,62 | 59,26 | 57,46 | 57,98 | -1,70% | 881,00 |
| 11.12.2025 | 57,40 | 58,98 | 57,40 | 58,98 | 2,65% | 643,00 |
| 10.12.2025 | 56,12 | 57,98 | 56,12 | 57,46 | 3,91% | 1.346,00 |
| 09.12.2025 | 55,12 | 55,92 | 54,00 | 55,30 | 0,51% | 1.290,00 |
| 08.12.2025 | 55,68 | 56,18 | 54,94 | 55,02 | -1,50% | 1.680,00 |
| 05.12.2025 | 52,80 | 55,86 | 52,80 | 55,86 | 5,08% | 2.725,00 |
| 04.12.2025 | 53,00 | 53,16 | 52,14 | 53,16 | 0,42% | 1.071,00 |
| 03.12.2025 | 51,18 | 53,38 | 51,18 | 52,94 | 2,04% | 2.660,00 |
| 02.12.2025 | 51,22 | 52,06 | 50,82 | 51,88 | -0,42% | 689,00 |
| 01.12.2025 | 50,28 | 52,66 | 50,28 | 52,10 | 2,96% | 12.022,00 |
| 28.11.2025 | 48,25 | 50,60 | 48,25 | 50,60 | 3,29% | 4.196,00 |
| 27.11.2025 | 48,58 | 49,01 | 48,53 | 48,99 | 0,62% | 353,00 |
| 26.11.2025 | 46,74 | 48,69 | 46,74 | 48,69 | 3,05% | 1.336,00 |
| 25.11.2025 | 45,88 | 47,25 | 45,88 | 47,25 | 2,47% | 1.663,00 |
| 24.11.2025 | 45,20 | 46,11 | 45,20 | 46,11 | 3,80% | 190,00 |
| 21.11.2025 | 44,69 | 45,25 | 44,42 | 44,42 | -4,25% | 1.405,00 |
| 20.11.2025 | 46,10 | 46,39 | 46,10 | 46,39 | 1,87% | 90,00 |
| 19.11.2025 | 44,09 | 45,54 | 44,09 | 45,54 | 2,85% | 257,00 |
| 18.11.2025 | 45,03 | 45,03 | 43,85 | 44,28 | -0,45% | 2.320,00 |
| 17.11.2025 | 45,67 | 45,67 | 44,48 | 44,48 | -2,61% | 293,00 |
| 14.11.2025 | 45,62 | 46,00 | 45,01 | 45,67 | -2,31% | 442,00 |
| 13.11.2025 | 46,00 | 47,50 | 46,00 | 46,75 | 2,14% | 2.089,00 |
| 12.11.2025 | 45,85 | 46,50 | 45,77 | 45,77 | -0,04% | 3.608,00 |
| 11.11.2025 | 45,82 | 46,55 | 45,08 | 45,79 | -0,24% | 678,00 |
| 10.11.2025 | 44,54 | 46,41 | 44,54 | 45,90 | 3,15% | 639,00 |
| 07.11.2025 | 45,28 | 45,28 | 44,50 | 44,50 | -0,40% | 136,00 |
| 06.11.2025 | 43,90 | 45,10 | 43,90 | 44,68 | 3,12% | 775,00 |
| 05.11.2025 | 43,14 | 43,33 | 43,14 | 43,33 | -0,07% | 1.165,00 |
| 04.11.2025 | 43,87 | 43,87 | 43,36 | 43,36 | -3,11% | 770,00 |
| 03.11.2025 | 45,91 | 45,91 | 44,74 | 44,75 | -2,08% | 186,00 |
| 31.10.2025 | 45,24 | 45,76 | 45,24 | 45,70 | 0,86% | 482,00 |
| 30.10.2025 | 46,39 | 46,39 | 45,31 | 45,31 | -3,39% | 1.062,00 |
| 29.10.2025 | 44,47 | 46,90 | 44,47 | 46,90 | 4,25% | 6.535,00 |
| 28.10.2025 | 44,35 | 44,99 | 43,80 | 44,99 | 1,47% | 2.920,00 |
| 27.10.2025 | 45,00 | 45,73 | 43,96 | 44,34 | -1,66% | 5.048,00 |
| 24.10.2025 | 45,45 | 46,05 | 44,94 | 45,09 | -0,90% | 5.598,00 |
| 23.10.2025 | 44,06 | 45,79 | 44,06 | 45,50 | 3,06% | 3.971,00 |
| 22.10.2025 | 43,83 | 44,20 | 43,73 | 44,15 | 3,40% | 501,00 |
| 21.10.2025 | 45,74 | 45,80 | 42,70 | 42,70 | -6,15% | 18.463,00 |
| 20.10.2025 | 44,54 | 45,50 | 44,54 | 45,50 | 3,64% | 4.493,00 |
| 17.10.2025 | 44,77 | 45,19 | 43,63 | 43,90 | -2,01% | 1.213,00 |
| 16.10.2025 | 44,30 | 45,12 | 44,30 | 44,80 | 0,79% | 4.985,00 |
| 15.10.2025 | 43,79 | 44,79 | 43,79 | 44,45 | 2,35% | 3.321,00 |
| 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 |