82,655€
2,55%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 81,72 | 82,65 | 80,93 | 82,58 | 2,46% | - |
| 06.08.2026 | 79,44 | 82,38 | 79,30 | 80,60 | -0,48% | 8.108,00 |
| 05.08.2026 | 77,92 | 81,10 | 77,85 | 80,99 | 2,14% | 2.933,00 |
| 04.08.2026 | 71,70 | 79,29 | 71,70 | 79,29 | 10,51% | 1.620,00 |
| 03.08.2026 | 70,68 | 73,97 | 70,68 | 71,75 | 1,61% | 73,00 |
| 31.07.2026 | 73,07 | 73,07 | 70,61 | 70,61 | -1,04% | 459,00 |
| 30.07.2026 | 67,45 | 71,35 | 67,45 | 71,35 | 4,93% | 681,00 |
| 29.07.2026 | 67,23 | 70,22 | 67,23 | 68,00 | -0,54% | 342,00 |
| 28.07.2026 | 69,11 | 71,15 | 68,37 | 68,37 | -1,30% | 1.525,00 |
| 27.07.2026 | 70,01 | 72,55 | 69,27 | 69,27 | -1,77% | 162,00 |
| 24.07.2026 | 70,93 | 71,19 | 70,50 | 70,52 | -0,51% | 277,00 |
| 23.07.2026 | 71,47 | 73,47 | 70,88 | 70,88 | -4,11% | 259,00 |
| 22.07.2026 | 70,22 | 73,92 | 70,22 | 73,92 | 4,23% | 362,00 |
| 21.07.2026 | 67,25 | 71,71 | 67,25 | 70,92 | 2,47% | 38,00 |
| 20.07.2026 | 68,50 | 69,21 | 68,50 | 69,21 | 0,35% | 7.048,00 |
| 17.07.2026 | 70,00 | 70,00 | 67,24 | 68,97 | -3,01% | 1.204,00 |
| 16.07.2026 | 71,90 | 72,51 | 70,50 | 71,11 | -1,13% | 212,00 |
| 15.07.2026 | 73,10 | 75,11 | 71,83 | 71,92 | -3,14% | 261,00 |
| 14.07.2026 | 70,00 | 74,25 | 70,00 | 74,25 | 4,87% | 238,00 |
| 13.07.2026 | 70,20 | 70,80 | 68,57 | 70,80 | -0,28% | 343,00 |
| 10.07.2026 | 70,00 | 71,00 | 70,00 | 71,00 | 1,11% | 41,00 |
| 09.07.2026 | 70,90 | 71,26 | 70,22 | 70,22 | -0,01% | 323,00 |
| 08.07.2026 | 74,00 | 74,00 | 69,36 | 70,23 | -6,61% | 1.743,00 |
| 07.07.2026 | 75,63 | 76,06 | 74,00 | 75,20 | -3,38% | 850,00 |
| 06.07.2026 | 79,00 | 79,00 | 76,49 | 77,83 | -1,28% | 320,00 |
| 03.07.2026 | 78,00 | 79,10 | 78,00 | 78,84 | 0,69% | 35,00 |
| 02.07.2026 | 76,08 | 78,65 | 76,08 | 78,30 | 2,81% | 374,00 |
| 01.07.2026 | 75,49 | 77,41 | 75,49 | 76,16 | -2,31% | 32,00 |
| 30.06.2026 | 74,64 | 78,00 | 74,64 | 77,96 | 3,95% | 1.402,00 |
| 29.06.2026 | 77,84 | 77,84 | 74,96 | 75,00 | -2,14% | 1.797,00 |
| 26.06.2026 | 75,81 | 76,65 | 74,50 | 76,64 | -0,82% | 1.559,00 |
| 25.06.2026 | 75,76 | 78,06 | 75,40 | 77,27 | 1,07% | 666,00 |
| 24.06.2026 | 80,24 | 80,63 | 74,85 | 76,45 | -5,62% | 4.098,00 |
| 23.06.2026 | 84,07 | 84,54 | 80,44 | 81,00 | -5,59% | 3.004,00 |
| 22.06.2026 | 85,60 | 86,95 | 84,85 | 85,80 | 0,29% | 1.146,00 |
| 19.06.2026 | 87,00 | 87,00 | 84,42 | 85,55 | -2,44% | 1.572,00 |
| 18.06.2026 | 91,55 | 92,00 | 87,69 | 87,69 | -3,76% | 1.584,00 |
| 17.06.2026 | 89,43 | 93,00 | 89,43 | 91,12 | 2,13% | 3.478,00 |
| 16.06.2026 | 87,89 | 90,86 | 87,89 | 89,22 | 0,08% | 1.513,00 |
| 15.06.2026 | 87,44 | 90,99 | 87,44 | 89,15 | 5,04% | 4.398,00 |
| 12.06.2026 | 80,00 | 85,03 | 80,00 | 84,87 | 8,11% | 1.043,00 |
| 11.06.2026 | 77,32 | 78,77 | 77,32 | 78,50 | 2,05% | 306,00 |
| 10.06.2026 | 79,36 | 79,36 | 76,00 | 76,92 | -2,14% | 2.758,00 |
| 09.06.2026 | 79,85 | 81,90 | 78,20 | 78,60 | -2,60% | 1.299,00 |
| 08.06.2026 | 80,86 | 80,86 | 78,38 | 80,70 | -1,44% | 878,00 |
| 05.06.2026 | 87,52 | 87,52 | 80,75 | 81,88 | -5,95% | 1.676,00 |
| 04.06.2026 | 86,37 | 87,84 | 86,37 | 87,06 | 0,15% | 437,00 |
| 03.06.2026 | 88,01 | 88,01 | 86,43 | 86,93 | -1,64% | 1.572,00 |
| 02.06.2026 | 83,59 | 89,08 | 83,59 | 88,38 | 7,30% | 2.744,00 |
| 01.06.2026 | 82,65 | 84,94 | 81,50 | 82,37 | -0,29% | 1.040,00 |
| 29.05.2026 | 82,10 | 82,68 | 81,69 | 82,61 | 0,62% | 583,00 |
| 28.05.2026 | 79,00 | 82,10 | 79,00 | 82,10 | 3,82% | 969,00 |
| 27.05.2026 | 78,39 | 80,29 | 78,39 | 79,08 | -0,52% | 542,00 |
| 26.05.2026 | 79,92 | 80,50 | 78,40 | 79,49 | -1,52% | 1.447,00 |
| 25.05.2026 | 78,95 | 81,11 | 78,95 | 80,72 | 2,27% | 171,00 |
| 22.05.2026 | 75,92 | 78,99 | 75,92 | 78,93 | 3,98% | 779,00 |
| 21.05.2026 | 76,41 | 76,59 | 75,82 | 75,91 | -1,63% | 862,00 |
| 20.05.2026 | 75,30 | 77,17 | 75,00 | 77,17 | 2,62% | 616,00 |
| 19.05.2026 | 80,28 | 80,28 | 75,20 | 75,20 | -6,25% | 911,00 |
| 18.05.2026 | 78,54 | 81,37 | 77,54 | 80,21 | 1,01% | 2.358,00 |
| 15.05.2026 | 85,19 | 85,19 | 78,80 | 79,41 | -8,67% | 6.463,00 |
| 14.05.2026 | 88,66 | 89,58 | 85,97 | 86,95 | -0,61% | 3.138,00 |
| 13.05.2026 | 83,08 | 88,90 | 83,08 | 87,48 | 4,37% | 3.343,00 |
| 11.05.2026 | 79,27 | 84,25 | 79,00 | 83,82 | 4,98% | 10.072,00 |
| 08.05.2026 | 77,31 | 80,07 | 77,31 | 79,84 | 1,26% | 7.255,00 |
| 07.05.2026 | 79,51 | 79,98 | 77,37 | 78,85 | 1,09% | 3.330,00 |
| 06.05.2026 | 72,51 | 78,00 | 72,51 | 78,00 | 10,62% | 2.111,00 |
| 05.05.2026 | 69,01 | 70,51 | 69,00 | 70,51 | 2,17% | 1.025,00 |
| 04.05.2026 | 70,61 | 71,43 | 69,01 | 69,01 | -3,09% | 1.884,00 |
| 30.04.2026 | 69,62 | 71,21 | 69,62 | 71,21 | 1,58% | 12,00 |
| 29.04.2026 | 70,11 | 72,24 | 69,88 | 70,10 | -0,78% | 1.980,00 |
| 28.04.2026 | 73,80 | 73,80 | 70,45 | 70,65 | -3,22% | 1.567,00 |
| 27.04.2026 | 75,29 | 75,29 | 72,85 | 73,00 | -2,08% | 441,00 |
| 24.04.2026 | 75,07 | 75,35 | 73,94 | 74,55 | -1,34% | 761,00 |
| 23.04.2026 | 75,50 | 75,56 | 73,60 | 75,56 | -1,51% | 1.693,00 |
| 22.04.2026 | 75,50 | 77,13 | 75,50 | 76,72 | 2,29% | 211,00 |
| 21.04.2026 | 79,49 | 79,49 | 75,00 | 75,00 | -4,92% | 761,00 |
| 20.04.2026 | 79,70 | 79,70 | 76,81 | 78,88 | -1,31% | 3.116,00 |
| 17.04.2026 | 75,53 | 81,29 | 74,91 | 79,93 | 4,96% | 2.895,00 |
| 16.04.2026 | 76,19 | 78,40 | 75,30 | 76,15 | 0,32% | 1.833,00 |
| 15.04.2026 | 75,37 | 76,94 | 75,37 | 75,91 | 0,98% | 1.143,00 |
| 14.04.2026 | 72,42 | 75,17 | 72,42 | 75,17 | 4,62% | 3.430,00 |
| 13.04.2026 | 73,95 | 73,95 | 70,79 | 71,85 | -1,32% | 8.596,00 |
| 10.04.2026 | 71,06 | 73,96 | 71,06 | 72,81 | 1,62% | 510,00 |
| 09.04.2026 | 71,48 | 71,70 | 70,85 | 71,65 | 0,27% | 1.296,00 |
| 08.04.2026 | 67,91 | 72,40 | 67,91 | 71,46 | 10,77% | 5.839,00 |
| 07.04.2026 | 66,01 | 67,86 | 64,51 | 64,51 | -2,14% | 110,00 |
| 02.04.2026 | 65,24 | 66,32 | 64,64 | 65,92 | -2,28% | 865,00 |
| 01.04.2026 | 63,20 | 67,46 | 63,20 | 67,46 | 7,83% | 566,00 |
| 31.03.2026 | 60,32 | 63,18 | 60,32 | 62,56 | 2,73% | 765,00 |
| 30.03.2026 | 60,84 | 62,06 | 60,44 | 60,90 | 0,66% | 185,00 |
| 27.03.2026 | 61,20 | 61,20 | 59,00 | 60,50 | -0,82% | 4.468,00 |
| 26.03.2026 | 63,46 | 63,46 | 60,40 | 61,00 | -4,51% | 1.792,00 |
| 25.03.2026 | 62,28 | 64,96 | 62,28 | 63,88 | 2,57% | 4.701,00 |
| 24.03.2026 | 62,98 | 62,98 | 60,66 | 62,28 | 0,87% | 1.561,00 |
| 23.03.2026 | 57,90 | 63,06 | 55,52 | 61,74 | 6,23% | 3.731,00 |
| 20.03.2026 | 60,14 | 62,08 | 57,90 | 58,12 | -4,60% | 4.060,00 |
| 19.03.2026 | 63,00 | 63,00 | 59,12 | 60,92 | -4,42% | 5.632,00 |
| 18.03.2026 | 65,62 | 67,56 | 63,56 | 63,74 | -4,09% | 1.287,00 |
| 17.03.2026 | 66,76 | 67,26 | 65,74 | 66,46 | -0,45% | 740,00 |