79,230€
6,49%
Echtzeit-Aktienkurs KGHM POLSKA MIEDZ ZY 10
Bid:
Ask:
Aktienkurse zur KGHM POLSKA MIEDZ ZY 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 74,15 | 79,80 | 74,15 | 79,80 | 7,26% | 627,00 |
| 08.10.2026 | 75,79 | 76,29 | 74,40 | 74,40 | -1,55% | 393,00 |
| 07.10.2026 | 78,00 | 78,04 | 75,57 | 75,57 | -2,54% | 709,00 |
| 06.10.2026 | 78,00 | 79,56 | 77,54 | 77,54 | 0,31% | 110,00 |
| 05.10.2026 | 77,01 | 78,44 | 77,01 | 77,30 | 0,39% | 329,00 |
| 02.10.2026 | 72,59 | 77,00 | 72,59 | 77,00 | 4,25% | 116,00 |
| 01.10.2026 | 74,59 | 74,59 | 73,77 | 73,86 | -0,51% | 298,00 |
| 30.09.2026 | 72,79 | 76,74 | 72,79 | 74,24 | 2,51% | 1.291,00 |
| 29.09.2026 | 74,59 | 74,69 | 72,42 | 72,42 | -3,00% | 474,00 |
| 28.09.2026 | 74,88 | 74,88 | 73,40 | 74,66 | -3,10% | 2.175,00 |
| 25.09.2026 | 77,39 | 77,43 | 75,70 | 77,05 | -0,48% | 494,00 |
| 24.09.2026 | 77,19 | 77,61 | 77,00 | 77,42 | -2,15% | 196,00 |
| 23.09.2026 | 79,00 | 80,01 | 79,00 | 79,12 | 0,14% | 89,00 |
| 22.09.2026 | 78,98 | 81,74 | 78,98 | 79,01 | -0,01% | 262,00 |
| 21.09.2026 | 79,77 | 81,20 | 78,98 | 79,02 | -0,50% | 124,00 |
| 18.09.2026 | 79,23 | 79,77 | 77,79 | 79,42 | 0,09% | 1.433,00 |
| 17.09.2026 | 77,40 | 79,52 | 77,40 | 79,35 | 2,41% | 658,00 |
| 16.09.2026 | 75,00 | 77,53 | 75,00 | 77,48 | 1,57% | 791,00 |
| 15.09.2026 | 77,00 | 77,00 | 74,28 | 76,28 | -2,70% | 959,00 |
| 14.09.2026 | 80,13 | 80,13 | 76,50 | 78,40 | -3,78% | 1.192,00 |
| 11.09.2026 | 81,76 | 82,42 | 79,77 | 81,48 | 2,17% | 374,00 |
| 10.09.2026 | 87,30 | 88,78 | 79,75 | 79,75 | -8,08% | 1.003,00 |
| 09.09.2026 | 85,63 | 88,00 | 85,22 | 86,76 | 1,63% | 1.942,00 |
| 08.09.2026 | 81,58 | 87,00 | 81,58 | 85,37 | 4,10% | 1.169,00 |
| 07.09.2026 | 81,41 | 83,40 | 81,41 | 82,01 | -0,07% | 197,00 |
| 04.09.2026 | 80,30 | 83,83 | 80,17 | 82,07 | 0,74% | 511,00 |
| 03.09.2026 | 79,04 | 81,47 | 79,04 | 81,47 | 1,84% | 277,00 |
| 02.09.2026 | 79,20 | 80,00 | 78,28 | 80,00 | 1,19% | 541,00 |
| 01.09.2026 | 83,15 | 83,60 | 79,06 | 79,06 | -5,20% | 257,00 |
| 31.08.2026 | 82,99 | 83,40 | 82,99 | 83,40 | -0,20% | 234,00 |
| 28.08.2026 | 82,36 | 84,82 | 82,36 | 83,57 | 1,52% | 2.279,00 |
| 27.08.2026 | 83,16 | 84,23 | 82,32 | 82,32 | -2,68% | 344,00 |
| 26.08.2026 | 85,61 | 86,88 | 84,23 | 84,59 | 1,37% | 1.391,00 |
| 25.08.2026 | 82,44 | 85,49 | 82,44 | 83,45 | -0,49% | 751,00 |
| 24.08.2026 | 76,53 | 83,86 | 76,53 | 83,86 | 7,36% | 1.649,00 |
| 21.08.2026 | 78,06 | 79,00 | 78,00 | 78,11 | 0,21% | 567,00 |
| 20.08.2026 | 82,00 | 82,00 | 76,44 | 77,95 | -3,47% | 831,00 |
| 19.08.2026 | 76,15 | 80,87 | 75,68 | 80,75 | 4,46% | 1.047,00 |
| 18.08.2026 | 78,35 | 78,43 | 77,30 | 77,30 | -4,14% | 684,00 |
| 17.08.2026 | 83,08 | 83,08 | 78,93 | 80,64 | -1,66% | 560,00 |
| 14.08.2026 | 81,37 | 82,00 | 81,36 | 82,00 | -1,67% | 18,00 |
| 13.08.2026 | 85,00 | 85,00 | 81,34 | 83,39 | -1,42% | 441,00 |
| 12.08.2026 | 85,30 | 85,97 | 84,27 | 84,59 | 1,52% | 1.285,00 |
| 11.08.2026 | 82,35 | 85,36 | 82,35 | 83,32 | -1,23% | 1.002,00 |
| 10.08.2026 | 82,10 | 84,36 | 81,97 | 84,36 | 1,26% | 1.209,00 |
| 07.08.2026 | 82,47 | 83,31 | 80,81 | 83,31 | 3,36% | 387,00 |
| 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 |