22,435€
-1,82%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,10 | 22,50 | 22,10 | 22,50 | -1,55% | 4,00 |
| 07.05.2026 | 22,79 | 22,87 | 22,79 | 22,85 | -2,58% | 1.047,00 |
| 06.05.2026 | 23,02 | 23,46 | 22,69 | 23,46 | 2,45% | 207,00 |
| 05.05.2026 | 21,69 | 22,90 | 21,69 | 22,90 | 3,18% | 50,00 |
| 04.05.2026 | 22,19 | 22,19 | 22,19 | 22,19 | -0,89% | - |
| 30.04.2026 | 22,10 | 22,39 | 22,10 | 22,39 | -1,95% | 44,00 |
| 29.04.2026 | 22,45 | 22,86 | 22,45 | 22,84 | -0,91% | 64,00 |
| 28.04.2026 | 22,33 | 23,37 | 22,33 | 23,05 | 2,47% | 76,00 |
| 27.04.2026 | 22,30 | 22,49 | 22,30 | 22,49 | -1,55% | 629,00 |
| 24.04.2026 | 22,21 | 22,85 | 22,21 | 22,85 | 0,64% | 251,00 |
| 23.04.2026 | 22,75 | 22,75 | 22,70 | 22,70 | -2,49% | 200,00 |
| 22.04.2026 | 23,28 | 23,28 | 23,28 | 23,28 | 0,04% | - |
| 21.04.2026 | 23,56 | 23,56 | 23,27 | 23,27 | -1,25% | 5,00 |
| 20.04.2026 | 23,39 | 23,57 | 23,39 | 23,57 | 2,19% | 200,00 |
| 17.04.2026 | 23,06 | 23,06 | 23,06 | 23,06 | -1,43% | - |
| 16.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,78% | - |
| 15.04.2026 | 23,58 | 23,58 | 23,58 | 23,58 | -3,76% | - |
| 14.04.2026 | 23,18 | 24,50 | 23,18 | 24,50 | 2,96% | 406,00 |
| 13.04.2026 | 22,44 | 23,80 | 22,44 | 23,80 | 6,63% | 360,00 |
| 10.04.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -1,63% | - |
| 09.04.2026 | 22,14 | 22,69 | 21,99 | 22,69 | 2,44% | 1.393,00 |
| 08.04.2026 | 21,93 | 22,63 | 21,93 | 22,15 | 2,12% | 731,00 |
| 07.04.2026 | 21,00 | 21,69 | 21,00 | 21,69 | 3,86% | 401,00 |
| 02.04.2026 | 20,80 | 20,88 | 20,80 | 20,88 | 5,00% | 320,00 |
| 01.04.2026 | 19,89 | 19,89 | 19,89 | 19,89 | -1,66% | - |
| 31.03.2026 | 19,57 | 20,22 | 19,57 | 20,22 | -0,49% | 1.500,00 |
| 30.03.2026 | 20,54 | 20,54 | 19,53 | 20,32 | 1,40% | 810,00 |
| 27.03.2026 | 19,89 | 20,04 | 19,89 | 20,04 | -2,10% | 500,00 |
| 26.03.2026 | 19,95 | 20,47 | 19,95 | 20,47 | -1,06% | 50,00 |
| 25.03.2026 | 19,80 | 20,69 | 19,80 | 20,69 | 1,92% | 143,00 |
| 24.03.2026 | 20,21 | 20,30 | 20,21 | 20,30 | 4,94% | 2.000,00 |
| 23.03.2026 | 19,53 | 19,53 | 19,35 | 19,35 | -3,28% | 226,00 |
| 20.03.2026 | 20,00 | 20,42 | 20,00 | 20,00 | -0,89% | 196,00 |
| 19.03.2026 | 20,39 | 20,39 | 20,18 | 20,18 | -1,22% | 350,00 |
| 18.03.2026 | 20,30 | 21,30 | 20,30 | 20,43 | -1,97% | 1.719,00 |
| 17.03.2026 | 19,92 | 20,84 | 19,92 | 20,84 | 4,75% | 71,00 |
| 16.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -3,14% | - |
| 13.03.2026 | 19,68 | 20,54 | 19,68 | 20,54 | 1,94% | 550,00 |
| 12.03.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -3,22% | - |
| 11.03.2026 | 21,01 | 21,01 | 20,82 | 20,82 | 0,10% | 510,00 |
| 10.03.2026 | 19,58 | 20,80 | 19,58 | 20,80 | 7,69% | 1.984,00 |
| 09.03.2026 | 19,32 | 19,32 | 19,32 | 19,32 | -5,50% | - |
| 06.03.2026 | 20,49 | 20,76 | 20,44 | 20,44 | -0,24% | 377,00 |
| 05.03.2026 | 20,49 | 20,49 | 20,49 | 20,49 | -2,84% | - |
| 04.03.2026 | 19,45 | 21,09 | 19,45 | 21,09 | 4,87% | 501,00 |
| 03.03.2026 | 20,64 | 20,64 | 20,00 | 20,11 | -4,47% | 5.940,00 |
| 02.03.2026 | 22,33 | 22,33 | 21,00 | 21,05 | -5,65% | 1.430,00 |
| 27.02.2026 | 21,66 | 22,33 | 21,66 | 22,31 | 2,01% | 330,00 |
| 26.02.2026 | 21,87 | 21,87 | 21,87 | 21,87 | -3,95% | - |
| 25.02.2026 | 22,10 | 22,77 | 22,09 | 22,77 | 4,40% | 1.768,00 |
| 24.02.2026 | 21,66 | 21,81 | 21,66 | 21,81 | -2,89% | 32,00 |
| 23.02.2026 | 21,80 | 22,46 | 21,60 | 22,46 | 4,51% | 1.710,00 |
| 20.02.2026 | 21,18 | 21,49 | 21,18 | 21,49 | 1,22% | 560,00 |
| 19.02.2026 | 20,85 | 21,65 | 20,85 | 21,23 | -1,76% | 1.049,00 |
| 18.02.2026 | 20,69 | 21,61 | 20,69 | 21,61 | 4,30% | 250,00 |
| 17.02.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -1,75% | - |
| 16.02.2026 | 21,56 | 21,56 | 21,09 | 21,09 | 0,19% | 1.104,00 |
| 13.02.2026 | 21,38 | 21,45 | 21,05 | 21,05 | -6,73% | 1.253,00 |
| 12.02.2026 | 21,90 | 22,57 | 21,78 | 22,57 | 4,20% | 1.955,00 |
| 11.02.2026 | 21,66 | 21,66 | 21,66 | 21,66 | -1,05% | - |
| 10.02.2026 | 21,89 | 21,89 | 21,89 | 21,89 | -1,66% | - |
| 09.02.2026 | 21,80 | 22,71 | 21,80 | 22,26 | 0,27% | 4.100,00 |
| 06.02.2026 | 21,56 | 22,28 | 21,56 | 22,20 | -0,63% | 1.545,00 |
| 05.02.2026 | 22,37 | 23,18 | 22,34 | 22,34 | -3,62% | 604,00 |
| 04.02.2026 | 23,27 | 23,27 | 22,92 | 23,18 | -0,30% | 2.563,00 |
| 03.02.2026 | 21,77 | 23,25 | 21,77 | 23,25 | 4,17% | 664,00 |
| 02.02.2026 | 22,50 | 22,50 | 21,61 | 22,32 | -0,80% | 1.770,00 |
| 30.01.2026 | 21,28 | 22,50 | 21,28 | 22,50 | 2,04% | 1.793,00 |
| 29.01.2026 | 21,96 | 22,31 | 21,96 | 22,05 | -0,52% | 2.159,00 |
| 28.01.2026 | 21,95 | 22,26 | 21,95 | 22,17 | -0,78% | - |
| 27.01.2026 | 21,09 | 22,34 | 21,09 | 22,34 | 2,01% | 399,00 |
| 26.01.2026 | 21,00 | 21,90 | 21,00 | 21,90 | 2,19% | 365,00 |
| 23.01.2026 | 21,11 | 21,53 | 21,11 | 21,43 | -2,28% | 163,00 |
| 22.01.2026 | 20,60 | 21,93 | 20,60 | 21,93 | 6,25% | 25,00 |
| 21.01.2026 | 20,21 | 20,64 | 20,21 | 20,64 | 0,05% | 750,00 |
| 20.01.2026 | 20,80 | 20,80 | 20,62 | 20,63 | 1,28% | 260,00 |
| 19.01.2026 | 20,16 | 20,68 | 20,16 | 20,37 | -2,11% | 1.018,00 |
| 16.01.2026 | 20,90 | 20,90 | 20,81 | 20,81 | -0,29% | 304,00 |
| 15.01.2026 | 20,22 | 20,87 | 20,22 | 20,87 | 0,19% | 625,00 |
| 14.01.2026 | 20,26 | 20,83 | 20,26 | 20,83 | -1,05% | 245,00 |
| 13.01.2026 | 20,69 | 21,33 | 20,69 | 21,05 | -1,08% | 3.643,00 |
| 12.01.2026 | 20,35 | 21,28 | 20,35 | 21,28 | 2,50% | 2.126,00 |
| 09.01.2026 | 20,20 | 20,76 | 20,20 | 20,76 | 1,37% | 174,00 |
| 08.01.2026 | 20,20 | 20,61 | 20,20 | 20,48 | 0,00% | 367,00 |
| 07.01.2026 | 20,33 | 20,84 | 20,33 | 20,48 | 0,74% | 200,00 |
| 06.01.2026 | 20,60 | 20,60 | 20,33 | 20,33 | -3,74% | 72,00 |
| 05.01.2026 | 20,59 | 21,12 | 20,59 | 21,12 | 1,05% | 250,00 |
| 02.01.2026 | 20,19 | 20,90 | 20,19 | 20,90 | 2,45% | 49,00 |
| 30.12.2025 | 20,00 | 20,49 | 20,00 | 20,40 | 0,39% | 919,00 |
| 29.12.2025 | 20,39 | 20,39 | 20,19 | 20,32 | 1,45% | 2.423,00 |
| 23.12.2025 | 19,74 | 20,43 | 19,69 | 20,03 | -1,86% | 1.050,00 |
| 22.12.2025 | 19,63 | 20,41 | 19,63 | 20,41 | 1,04% | 894,00 |
| 19.12.2025 | 19,51 | 20,20 | 19,51 | 20,20 | 2,10% | 2.350,00 |
| 18.12.2025 | 19,99 | 19,99 | 19,79 | 19,79 | 0,03% | 305,00 |
| 17.12.2025 | 19,28 | 19,87 | 19,28 | 19,78 | 2,67% | 801,00 |
| 16.12.2025 | 19,47 | 19,55 | 19,27 | 19,27 | -1,03% | 402,00 |
| 15.12.2025 | 19,70 | 19,70 | 19,47 | 19,47 | -0,36% | 800,00 |
| 12.12.2025 | 20,04 | 20,04 | 19,54 | 19,54 | 5,22% | 1.001,00 |
| 11.12.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -1,25% | - |
| 10.12.2025 | 18,52 | 18,82 | 18,52 | 18,80 | 4,85% | 1.905,00 |