17,813€
1,84%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,43 | 17,91 | 17,43 | 17,80 | 1,77% | - |
| 14.10.2025 | 17,08 | 17,49 | 17,08 | 17,49 | 2,31% | 300,00 |
| 13.10.2025 | 17,00 | 17,50 | 17,00 | 17,10 | 1,51% | 210,00 |
| 10.10.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 1,20% | - |
| 09.10.2025 | 16,93 | 17,59 | 16,64 | 16,64 | -5,88% | 677,00 |
| 08.10.2025 | 16,93 | 17,68 | 16,93 | 17,68 | 2,55% | 2.200,00 |
| 07.10.2025 | 16,94 | 17,24 | 16,94 | 17,24 | 1,83% | 484,00 |
| 06.10.2025 | 16,97 | 17,77 | 16,93 | 16,93 | -2,95% | 171,00 |
| 03.10.2025 | 17,01 | 17,45 | 17,01 | 17,45 | -0,85% | 200,00 |
| 02.10.2025 | 16,36 | 17,60 | 16,36 | 17,60 | 9,22% | 70,00 |
| 01.10.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -2,45% | - |
| 30.09.2025 | 16,06 | 16,55 | 16,06 | 16,52 | -0,78% | 205,00 |
| 29.09.2025 | 16,17 | 16,71 | 16,17 | 16,65 | 0,82% | 73,00 |
| 26.09.2025 | 15,94 | 16,51 | 15,94 | 16,51 | 1,07% | 250,00 |
| 25.09.2025 | 15,94 | 16,34 | 15,94 | 16,34 | 0,65% | 482,00 |
| 24.09.2025 | 15,92 | 16,23 | 15,92 | 16,23 | -2,96% | 200,00 |
| 23.09.2025 | 15,81 | 16,73 | 15,81 | 16,73 | 2,92% | 385,00 |
| 22.09.2025 | 16,80 | 16,80 | 16,25 | 16,25 | -0,85% | 2.490,00 |
| 19.09.2025 | 16,45 | 16,52 | 16,33 | 16,39 | -0,50% | - |
| 18.09.2025 | 16,44 | 16,62 | 16,35 | 16,47 | -0,27% | - |
| 17.09.2025 | 16,59 | 16,68 | 16,39 | 16,52 | -0,47% | - |
| 16.09.2025 | 16,93 | 17,02 | 16,54 | 16,60 | -1,83% | - |
| 15.09.2025 | 17,00 | 17,14 | 16,77 | 16,91 | 1,53% | - |
| 12.09.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -2,92% | - |
| 11.09.2025 | 16,26 | 17,15 | 16,26 | 17,15 | 1,27% | 1.008,00 |
| 10.09.2025 | 17,32 | 17,32 | 16,75 | 16,94 | -1,54% | 6.742,00 |
| 09.09.2025 | 16,80 | 17,28 | 16,80 | 17,20 | -2,36% | 336,00 |
| 08.09.2025 | 17,10 | 17,62 | 17,10 | 17,62 | 3,62% | 5.024,00 |
| 05.09.2025 | 17,00 | 17,68 | 17,00 | 17,00 | -2,47% | 3.531,00 |
| 04.09.2025 | 16,52 | 17,43 | 16,52 | 17,43 | -0,03% | 270,00 |
| 03.09.2025 | 16,28 | 17,44 | 16,28 | 17,44 | 5,47% | 2.600,00 |
| 02.09.2025 | 16,70 | 16,70 | 16,38 | 16,53 | -2,76% | 841,00 |
| 01.09.2025 | 16,90 | 17,00 | 16,70 | 17,00 | 0,09% | 2.275,00 |
| 29.08.2025 | 17,35 | 17,35 | 16,80 | 16,99 | -3,47% | 2.586,00 |
| 28.08.2025 | 17,69 | 17,69 | 17,50 | 17,60 | 3,41% | 1.691,00 |
| 27.08.2025 | 17,40 | 17,58 | 17,02 | 17,02 | -4,46% | 2.398,00 |
| 26.08.2025 | 17,40 | 17,81 | 17,35 | 17,81 | 0,88% | 1.845,00 |
| 25.08.2025 | 17,24 | 17,69 | 17,24 | 17,66 | 0,91% | 5.227,00 |
| 22.08.2025 | 19,25 | 19,25 | 17,45 | 17,50 | -11,89% | 12.778,00 |
| 21.08.2025 | 18,95 | 19,86 | 18,95 | 19,86 | 1,38% | 50,00 |
| 20.08.2025 | 19,08 | 19,59 | 19,08 | 19,59 | 0,33% | 5,00 |
| 19.08.2025 | 19,03 | 19,52 | 19,03 | 19,52 | 0,31% | 400,00 |
| 18.08.2025 | 19,07 | 19,57 | 19,07 | 19,46 | -2,60% | 590,00 |
| 15.08.2025 | 19,07 | 19,98 | 19,07 | 19,98 | 4,28% | 640,00 |
| 14.08.2025 | 19,64 | 19,64 | 19,16 | 19,16 | -4,87% | 1.500,00 |
| 13.08.2025 | 19,20 | 20,14 | 19,20 | 20,14 | 1,49% | 500,00 |
| 12.08.2025 | 19,06 | 19,85 | 19,06 | 19,85 | 2,98% | 150,00 |
| 11.08.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 3,05% | - |
| 08.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,92% | - |
| 07.08.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -0,33% | - |
| 06.08.2025 | 17,51 | 18,23 | 17,51 | 18,23 | 0,25% | 1.151,00 |
| 05.08.2025 | 17,57 | 18,19 | 17,57 | 18,19 | 1,28% | 2.647,00 |
| 04.08.2025 | 18,07 | 18,07 | 17,96 | 17,96 | -6,29% | 265,00 |
| 01.08.2025 | 19,50 | 19,50 | 19,10 | 19,16 | -1,72% | 3.702,00 |
| 31.07.2025 | 18,93 | 19,50 | 18,93 | 19,50 | 0,23% | 8,00 |
| 30.07.2025 | 18,74 | 19,55 | 18,74 | 19,45 | -1,52% | 778,00 |
| 29.07.2025 | 18,50 | 19,75 | 18,50 | 19,75 | 4,19% | 1.155,00 |
| 28.07.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -5,23% | - |
| 25.07.2025 | 19,71 | 20,00 | 19,49 | 20,00 | 3,28% | 625,00 |
| 24.07.2025 | 18,50 | 19,37 | 18,50 | 19,37 | 2,57% | 260,00 |
| 23.07.2025 | 18,48 | 18,88 | 18,48 | 18,88 | -3,30% | 526,00 |
| 22.07.2025 | 18,56 | 19,53 | 18,56 | 19,53 | -1,36% | 1.721,00 |
| 21.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,37% | 500,00 |
| 18.07.2025 | 19,37 | 20,07 | 19,09 | 20,07 | 8,60% | 1.859,00 |
| 17.07.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 1,62% | - |
| 16.07.2025 | 18,25 | 18,25 | 18,19 | 18,19 | -4,79% | 60,00 |
| 15.07.2025 | 18,82 | 19,10 | 18,53 | 19,10 | 6,88% | 436,00 |
| 14.07.2025 | 17,87 | 17,87 | 17,87 | 17,87 | -3,09% | - |
| 11.07.2025 | 17,83 | 18,44 | 17,83 | 18,44 | -3,30% | 1,00 |
| 10.07.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 1,01% | 3,00 |
| 09.07.2025 | 18,05 | 18,88 | 18,05 | 18,88 | 3,51% | 466,00 |
| 08.07.2025 | 17,72 | 18,24 | 17,72 | 18,24 | -1,59% | 400,00 |
| 07.07.2025 | 18,00 | 18,54 | 18,00 | 18,54 | 3,81% | 25,00 |
| 04.07.2025 | 17,87 | 17,87 | 17,86 | 17,86 | -2,35% | 500,00 |
| 03.07.2025 | 17,40 | 18,29 | 17,40 | 18,29 | 1,58% | 330,00 |
| 02.07.2025 | 17,14 | 18,00 | 17,14 | 18,00 | 1,12% | 60,00 |
| 01.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,83% | 70,00 |
| 30.06.2025 | 17,02 | 17,31 | 17,02 | 17,31 | -1,25% | 305,00 |
| 27.06.2025 | 17,00 | 17,53 | 17,00 | 17,53 | 6,92% | 721,00 |
| 26.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,77% | - |
| 25.06.2025 | 16,69 | 16,69 | 16,69 | 16,69 | -2,68% | - |
| 24.06.2025 | 15,80 | 17,15 | 15,80 | 17,15 | 6,72% | 31,00 |
| 23.06.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 0,31% | - |
| 20.06.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,06% | - |
| 19.06.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,22% | - |
| 18.06.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -2,73% | - |
| 17.06.2025 | 16,03 | 16,50 | 16,03 | 16,50 | -0,15% | 120,00 |
| 16.06.2025 | 16,03 | 16,52 | 16,03 | 16,52 | 1,35% | 300,00 |
| 13.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,10% | - |
| 12.06.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -2,69% | - |
| 11.06.2025 | 16,74 | 17,11 | 16,74 | 17,11 | 0,47% | 89,00 |
| 10.06.2025 | 16,05 | 17,34 | 16,05 | 17,03 | 4,13% | 2.832,00 |
| 09.06.2025 | 15,69 | 16,36 | 15,69 | 16,36 | 4,74% | 64,00 |
| 06.06.2025 | 15,93 | 15,93 | 15,50 | 15,62 | -7,69% | 2.760,00 |
| 05.06.2025 | 16,41 | 16,92 | 16,41 | 16,92 | -2,79% | 29,00 |
| 04.06.2025 | 16,38 | 17,40 | 16,38 | 17,40 | 3,33% | 550,00 |
| 03.06.2025 | 16,74 | 16,84 | 16,74 | 16,84 | -0,21% | 260,00 |
| 02.06.2025 | 17,24 | 17,24 | 16,00 | 16,88 | -3,90% | 443,00 |
| 30.05.2025 | 17,53 | 17,56 | 17,53 | 17,56 | -3,28% | 100,00 |
| 29.05.2025 | 18,60 | 18,60 | 18,16 | 18,16 | 1,03% | 130,00 |