13,970€
Echtzeit-Aktienkurs Powszechna Kasa Oszczednosci [PKO] Bank Polski S.A.
Bid:
Ask:
Aktienkurse zur Powszechna Kasa Oszczednosci [PKO] Bank Polski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,00 | 14,18 | 14,00 | 14,18 | 1,47% | 124,00 |
| 19.12.2024 | 13,97 | 13,97 | 13,97 | 13,97 | 1,67% | - |
| 18.12.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -2,55% | - |
| 17.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,74% | - |
| 16.12.2024 | 14,19 | 14,56 | 14,19 | 14,21 | 0,25% | 540,00 |
| 13.12.2024 | 14,17 | 14,17 | 14,17 | 14,17 | 0,67% | - |
| 12.12.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -0,95% | - |
| 11.12.2024 | 14,21 | 14,21 | 14,21 | 14,21 | -0,25% | - |
| 10.12.2024 | 14,25 | 14,25 | 14,25 | 14,25 | 0,96% | - |
| 09.12.2024 | 14,11 | 14,11 | 14,11 | 14,11 | 1,11% | - |
| 06.12.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 2,42% | - |
| 05.12.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 2,68% | - |
| 04.12.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -2,86% | - |
| 03.12.2024 | 13,31 | 13,66 | 13,31 | 13,66 | 5,97% | 43,00 |
| 02.12.2024 | 12,85 | 12,89 | 12,85 | 12,89 | 1,50% | 40,00 |
| 29.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,80% | - |
| 28.11.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -1,50% | - |
| 27.11.2024 | 12,47 | 12,67 | 12,47 | 12,67 | -0,94% | 230,00 |
| 26.11.2024 | 12,46 | 12,86 | 12,46 | 12,79 | 3,35% | 892,00 |
| 25.11.2024 | 12,37 | 12,37 | 12,37 | 12,37 | 0,45% | - |
| 22.11.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -1,46% | - |
| 21.11.2024 | 12,48 | 12,59 | 12,19 | 12,50 | 1,44% | - |
| 20.11.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -3,52% | - |
| 19.11.2024 | 12,77 | 12,77 | 12,77 | 12,77 | -1,20% | - |
| 18.11.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -2,56% | - |
| 15.11.2024 | 13,47 | 13,47 | 13,27 | 13,27 | -1,74% | 188,00 |
| 14.11.2024 | 13,02 | 13,50 | 13,02 | 13,50 | 1,54% | 301,00 |
| 13.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,52% | - |
| 12.11.2024 | 13,47 | 13,50 | 13,47 | 13,50 | -0,48% | 120,00 |
| 11.11.2024 | 13,57 | 13,57 | 13,57 | 13,57 | -1,42% | - |
| 08.11.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -2,31% | - |
| 07.11.2024 | 13,44 | 14,09 | 13,44 | 14,09 | 8,26% | 20,00 |
| 06.11.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -0,84% | - |
| 05.11.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -3,53% | - |
| 04.11.2024 | 12,64 | 13,60 | 12,64 | 13,60 | 7,55% | 41,00 |
| 01.11.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -0,82% | - |
| 31.10.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -2,22% | - |
| 30.10.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 3,45% | - |
| 29.10.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -2,21% | - |
| 28.10.2024 | 12,69 | 12,89 | 12,69 | 12,89 | 0,66% | 640,00 |
| 25.10.2024 | 12,81 | 12,81 | 12,81 | 12,81 | 0,08% | - |
| 24.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 23.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,47% | - |
| 22.10.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -3,05% | - |
| 21.10.2024 | 13,29 | 13,29 | 13,29 | 13,29 | 0,76% | - |
| 18.10.2024 | 13,19 | 13,19 | 13,19 | 13,19 | -3,26% | - |
| 17.10.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 1,60% | - |
| 16.10.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -1,21% | - |
| 15.10.2024 | 13,60 | 13,67 | 13,50 | 13,59 | 1,30% | - |
| 14.10.2024 | 13,41 | 13,41 | 13,41 | 13,41 | 2,52% | - |
| 11.10.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -0,04% | - |
| 10.10.2024 | 13,09 | 13,09 | 13,09 | 13,09 | 3,60% | - |
| 09.10.2024 | 12,63 | 12,63 | 12,63 | 12,63 | 2,23% | - |
| 08.10.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,12% | - |
| 07.10.2024 | 12,37 | 12,37 | 12,37 | 12,37 | 0,00% | - |
| 04.10.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -2,71% | - |
| 03.10.2024 | 12,58 | 12,72 | 12,58 | 12,72 | 0,32% | 79,00 |
| 02.10.2024 | 12,66 | 12,68 | 12,66 | 12,68 | -2,35% | 75,00 |
| 01.10.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -3,78% | - |
| 30.09.2024 | 13,49 | 13,49 | 13,49 | 13,49 | 0,33% | - |
| 27.09.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 1,32% | - |
| 26.09.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -0,41% | - |
| 25.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 3,02% | - |
| 24.09.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 0,47% | - |
| 23.09.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -2,20% | - |
| 20.09.2024 | 13,17 | 13,17 | 13,17 | 13,17 | 1,27% | - |
| 19.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,59% | - |
| 18.09.2024 | 13,05 | 13,35 | 13,05 | 13,35 | 3,01% | 202,00 |
| 17.09.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,04% | - |
| 16.09.2024 | 13,18 | 13,18 | 12,96 | 12,96 | 1,97% | 250,00 |
| 13.09.2024 | 12,71 | 12,71 | 12,71 | 12,71 | -0,35% | - |
| 12.09.2024 | 12,46 | 12,76 | 12,46 | 12,76 | -2,22% | 81,00 |
| 11.09.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,42% | - |
| 10.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,61% | - |
| 09.09.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -2,36% | - |
| 06.09.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -0,89% | - |
| 05.09.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,30% | - |
| 04.09.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -1,51% | - |
| 03.09.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 2,56% | - |
| 02.09.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -0,23% | - |
| 30.08.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 2,15% | - |
| 29.08.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -0,15% | - |
| 28.08.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,27% | - |
| 27.08.2024 | 13,09 | 13,09 | 13,09 | 13,09 | -2,20% | - |
| 26.08.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 2,10% | - |
| 23.08.2024 | 13,11 | 13,11 | 13,11 | 13,11 | -0,64% | - |
| 22.08.2024 | 13,19 | 13,19 | 13,19 | 13,19 | 2,49% | - |
| 21.08.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -2,65% | - |
| 20.08.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 0,23% | - |
| 19.08.2024 | 13,19 | 13,19 | 13,19 | 13,19 | 4,72% | - |
| 16.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,04% | - |
| 15.08.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 1,74% | - |
| 14.08.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,04% | - |
| 13.08.2024 | 12,37 | 12,37 | 12,37 | 12,37 | 4,48% | - |
| 12.08.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 2,42% | - |
| 09.08.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 1,49% | - |
| 08.08.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -2,11% | - |
| 07.08.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -5,37% | - |
| 06.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,49% | - |
| 05.08.2024 | 12,34 | 12,68 | 12,34 | 12,36 | -7,35% | 410,00 |