15,360€
-12,23%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,92 | 16,95 | 14,82 | 15,37 | -12,19% | - |
| 03.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,99% | - |
| 02.04.2025 | 18,08 | 18,08 | 18,04 | 18,04 | -2,72% | 500,00 |
| 01.04.2025 | 17,52 | 18,55 | 17,52 | 18,55 | 7,13% | 500,00 |
| 31.03.2025 | 18,20 | 18,24 | 17,31 | 17,31 | -6,91% | 2.255,00 |
| 28.03.2025 | 18,21 | 18,60 | 18,21 | 18,60 | 0,65% | 77,00 |
| 27.03.2025 | 18,37 | 18,55 | 18,37 | 18,48 | -2,64% | 303,00 |
| 26.03.2025 | 18,44 | 18,98 | 18,44 | 18,98 | 1,47% | 100,00 |
| 25.03.2025 | 17,96 | 18,70 | 17,96 | 18,70 | 1,14% | 290,00 |
| 24.03.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,16% | 45,00 |
| 21.03.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -1,26% | - |
| 20.03.2025 | 18,79 | 18,79 | 18,70 | 18,70 | -2,09% | 398,00 |
| 19.03.2025 | 18,93 | 19,27 | 18,93 | 19,10 | -0,60% | 1.520,00 |
| 18.03.2025 | 18,71 | 19,28 | 18,71 | 19,21 | 2,21% | 1.150,00 |
| 17.03.2025 | 18,54 | 18,80 | 18,54 | 18,80 | 3,55% | 50,00 |
| 14.03.2025 | 17,56 | 18,15 | 17,56 | 18,15 | 3,68% | 2.050,00 |
| 13.03.2025 | 16,84 | 17,51 | 16,84 | 17,51 | 2,97% | 592,00 |
| 12.03.2025 | 16,62 | 17,15 | 16,62 | 17,00 | -2,21% | 548,00 |
| 11.03.2025 | 16,75 | 17,39 | 16,52 | 17,39 | 1,70% | 990,00 |
| 10.03.2025 | 17,28 | 17,28 | 17,00 | 17,10 | 0,29% | 1.252,00 |
| 07.03.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -1,39% | - |
| 06.03.2025 | 16,61 | 17,29 | 16,61 | 17,29 | 5,08% | 40,00 |
| 05.03.2025 | 15,69 | 16,45 | 15,69 | 16,45 | 1,54% | 1.540,00 |
| 04.03.2025 | 16,57 | 16,57 | 16,20 | 16,20 | -4,14% | 10.098,00 |
| 03.03.2025 | 16,55 | 16,90 | 16,55 | 16,90 | 2,74% | 2.551,00 |
| 28.02.2025 | 16,64 | 16,68 | 16,45 | 16,45 | -1,91% | 213,00 |
| 27.02.2025 | 16,77 | 16,77 | 16,77 | 16,77 | 2,13% | - |
| 26.02.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -1,68% | - |
| 25.02.2025 | 16,34 | 16,88 | 16,34 | 16,70 | -1,07% | 1.658,00 |
| 24.02.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -1,57% | - |
| 21.02.2025 | 16,98 | 17,20 | 16,98 | 17,15 | 0,38% | 6.920,00 |
| 20.02.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -3,77% | 20,00 |
| 19.02.2025 | 17,49 | 17,76 | 17,49 | 17,76 | -0,31% | 20,00 |
| 18.02.2025 | 16,68 | 17,81 | 16,68 | 17,81 | 4,64% | 731,00 |
| 17.02.2025 | 17,90 | 17,90 | 16,60 | 17,02 | -1,76% | 3.107,00 |
| 14.02.2025 | 17,10 | 17,33 | 17,10 | 17,33 | 0,23% | 817,00 |
| 13.02.2025 | 16,67 | 17,29 | 16,67 | 17,29 | 1,71% | 700,00 |
| 12.02.2025 | 16,24 | 17,00 | 16,24 | 17,00 | 2,60% | 2.132,00 |
| 11.02.2025 | 15,91 | 16,57 | 15,91 | 16,57 | 2,00% | 1.341,00 |
| 10.02.2025 | 15,91 | 16,30 | 15,91 | 16,24 | -0,25% | 1.850,00 |
| 07.02.2025 | 15,57 | 16,30 | 15,57 | 16,28 | 8,71% | 1.090,00 |
| 06.02.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -2,19% | - |
| 05.02.2025 | 15,31 | 15,31 | 15,31 | 15,31 | -0,13% | - |
| 04.02.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -2,04% | - |
| 03.02.2025 | 15,62 | 15,65 | 15,62 | 15,65 | -2,64% | 11,00 |
| 31.01.2025 | 15,90 | 16,25 | 15,90 | 16,08 | 3,31% | 77,00 |
| 30.01.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -2,26% | - |
| 29.01.2025 | 15,62 | 15,92 | 15,62 | 15,92 | 3,11% | 80,00 |
| 28.01.2025 | 15,30 | 15,44 | 15,30 | 15,44 | 0,03% | 200,00 |
| 27.01.2025 | 15,66 | 15,66 | 15,44 | 15,44 | 1,38% | 210,00 |
| 24.01.2025 | 15,23 | 15,23 | 15,23 | 15,23 | 0,56% | - |
| 23.01.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 5,10% | - |
| 22.01.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 1,16% | - |
| 21.01.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -1,69% | - |
| 20.01.2025 | 14,12 | 14,49 | 14,12 | 14,49 | 1,31% | 1.003,00 |
| 17.01.2025 | 14,23 | 14,39 | 14,20 | 14,30 | 0,72% | - |
| 16.01.2025 | 14,31 | 14,42 | 14,10 | 14,20 | -0,51% | - |
| 15.01.2025 | 14,11 | 14,34 | 13,96 | 14,27 | 1,17% | - |
| 14.01.2025 | 14,07 | 14,14 | 13,97 | 14,10 | 0,12% | - |
| 13.01.2025 | 14,19 | 14,20 | 13,94 | 14,09 | 0,64% | - |
| 10.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 09.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,68% | - |
| 08.01.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 0,11% | - |
| 07.01.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,40% | - |
| 06.01.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 1,61% | - |
| 03.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,62% | - |
| 02.01.2025 | 13,79 | 13,79 | 13,79 | 13,79 | -0,29% | - |
| 30.12.2024 | 13,83 | 13,83 | 13,83 | 13,83 | -2,30% | - |
| 27.12.2024 | 13,91 | 14,15 | 13,91 | 14,15 | -0,91% | 85,00 |
| 23.12.2024 | 13,83 | 14,28 | 13,83 | 14,28 | 0,74% | 6,00 |
| 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% | - |