26,193€
-1,95%
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 |
|---|---|---|---|---|---|---|
| 27.08.2026 | 26,73 | 26,90 | 26,02 | 26,10 | -2,31% | - |
| 26.08.2026 | 26,47 | 26,93 | 26,36 | 26,71 | 0,97% | - |
| 25.08.2026 | 26,30 | 26,62 | 26,30 | 26,46 | 0,70% | - |
| 24.08.2026 | 26,49 | 26,60 | 26,03 | 26,27 | -0,61% | - |
| 21.08.2026 | 26,38 | 26,75 | 26,36 | 26,43 | 0,30% | - |
| 20.08.2026 | 26,53 | 26,62 | 26,20 | 26,35 | -0,96% | - |
| 19.08.2026 | 25,54 | 26,69 | 25,25 | 26,61 | 4,40% | - |
| 18.08.2026 | 25,48 | 25,80 | 25,48 | 25,48 | -1,19% | - |
| 17.08.2026 | 26,11 | 26,17 | 25,56 | 25,79 | -0,23% | - |
| 14.08.2026 | 25,53 | 25,85 | 25,43 | 25,85 | 1,46% | - |
| 13.08.2026 | 25,38 | 25,93 | 25,36 | 25,48 | 0,88% | - |
| 12.08.2026 | 25,44 | 25,51 | 25,26 | 25,26 | -0,31% | - |
| 11.08.2026 | 25,57 | 25,78 | 25,20 | 25,33 | -1,09% | - |
| 10.08.2026 | 25,46 | 25,86 | 25,17 | 25,61 | 0,76% | - |
| 07.08.2026 | 25,50 | 25,59 | 25,19 | 25,42 | -0,27% | - |
| 06.08.2026 | 25,11 | 25,60 | 25,11 | 25,49 | 0,71% | - |
| 05.08.2026 | 25,57 | 25,57 | 24,91 | 25,31 | -0,65% | - |
| 04.08.2026 | 24,86 | 25,70 | 24,73 | 25,48 | -2,46% | - |
| 03.08.2026 | 26,29 | 26,52 | 26,07 | 26,12 | 0,74% | - |
| 31.07.2026 | 26,24 | 26,47 | 25,84 | 25,93 | -2,07% | - |
| 30.07.2026 | 25,53 | 26,50 | 25,36 | 26,47 | 3,78% | - |
| 29.07.2026 | 25,90 | 25,90 | 25,35 | 25,51 | -0,51% | - |
| 28.07.2026 | 25,02 | 25,65 | 25,02 | 25,64 | 1,81% | - |
| 27.07.2026 | 25,17 | 25,24 | 24,76 | 25,18 | 1,55% | - |
| 24.07.2026 | 24,87 | 25,16 | 24,78 | 24,80 | -0,79% | - |
| 23.07.2026 | 25,16 | 25,16 | 24,64 | 25,00 | -0,68% | - |
| 22.07.2026 | 25,14 | 25,19 | 24,85 | 25,17 | -0,19% | - |
| 21.07.2026 | 24,62 | 25,22 | 24,62 | 25,21 | 2,45% | - |
| 20.07.2026 | 24,72 | 24,96 | 24,42 | 24,61 | 1,55% | - |
| 17.07.2026 | 24,72 | 24,77 | 24,24 | 24,24 | -2,75% | - |
| 16.07.2026 | 25,36 | 25,39 | 24,70 | 24,92 | -1,56% | - |
| 15.07.2026 | 25,40 | 25,69 | 25,15 | 25,32 | -1,05% | - |
| 14.07.2026 | 25,67 | 25,73 | 25,03 | 25,58 | -1,76% | - |
| 13.07.2026 | 24,80 | 26,06 | 24,80 | 26,04 | 1,18% | - |
| 10.07.2026 | 24,83 | 25,78 | 24,83 | 25,74 | 3,43% | - |
| 09.07.2026 | 24,51 | 25,22 | 24,51 | 24,89 | 1,93% | - |
| 08.07.2026 | 24,10 | 24,57 | 23,92 | 24,42 | 0,62% | - |
| 07.07.2026 | 24,52 | 24,60 | 24,20 | 24,27 | -1,17% | - |
| 06.07.2026 | 24,46 | 24,77 | 24,42 | 24,55 | 0,13% | - |
| 03.07.2026 | 24,41 | 24,62 | 24,41 | 24,52 | 0,53% | - |
| 02.07.2026 | 24,22 | 24,57 | 24,22 | 24,39 | 0,16% | - |
| 01.07.2026 | 24,03 | 24,35 | 23,74 | 24,35 | 1,10% | - |
| 30.06.2026 | 24,00 | 24,30 | 23,68 | 24,09 | 0,23% | - |
| 29.06.2026 | 24,19 | 24,27 | 23,89 | 24,03 | -0,10% | - |
| 26.06.2026 | 24,17 | 24,20 | 23,94 | 24,06 | -0,83% | - |
| 25.06.2026 | 24,29 | 24,46 | 24,08 | 24,26 | 0,51% | - |
| 24.06.2026 | 24,54 | 24,54 | 23,86 | 24,14 | -0,52% | - |
| 23.06.2026 | 24,71 | 24,71 | 23,90 | 24,26 | -2,16% | - |
| 22.06.2026 | 25,07 | 25,07 | 24,31 | 24,80 | 0,12% | - |
| 19.06.2026 | 24,67 | 24,77 | 24,45 | 24,77 | 0,00% | - |
| 18.06.2026 | 24,99 | 25,04 | 24,69 | 24,77 | -0,91% | - |
| 17.06.2026 | 24,78 | 25,25 | 24,78 | 24,99 | 0,41% | - |
| 16.06.2026 | 24,25 | 25,12 | 24,25 | 24,89 | 2,67% | - |
| 15.06.2026 | 24,53 | 25,45 | 24,23 | 24,24 | -1,01% | - |
| 12.06.2026 | 23,54 | 24,75 | 23,54 | 24,49 | 4,20% | - |
| 11.06.2026 | 23,19 | 23,54 | 23,19 | 23,50 | 1,35% | - |
| 10.06.2026 | 23,55 | 23,66 | 23,04 | 23,19 | -1,42% | - |
| 09.06.2026 | 23,27 | 23,93 | 23,27 | 23,53 | 0,72% | - |
| 08.06.2026 | 23,11 | 23,36 | 22,82 | 23,36 | 0,44% | - |
| 05.06.2026 | 24,06 | 24,06 | 23,21 | 23,26 | -3,34% | - |
| 04.06.2026 | 23,60 | 24,06 | 23,56 | 24,06 | 1,53% | - |
| 03.06.2026 | 23,46 | 23,70 | 23,40 | 23,70 | 0,74% | - |
| 02.06.2026 | 23,95 | 24,07 | 23,26 | 23,52 | -1,46% | - |
| 01.06.2026 | 24,79 | 24,79 | 23,70 | 23,87 | -3,37% | - |
| 29.05.2026 | 24,19 | 24,86 | 24,19 | 24,70 | -0,90% | 1.603,00 |
| 28.05.2026 | 24,23 | 24,93 | 24,23 | 24,93 | 0,46% | 470,00 |
| 27.05.2026 | 24,25 | 24,81 | 24,25 | 24,81 | -0,62% | 170,00 |
| 26.05.2026 | 24,24 | 24,97 | 24,24 | 24,97 | 1,13% | 30,00 |
| 25.05.2026 | 24,79 | 24,79 | 24,69 | 24,69 | 3,31% | 424,00 |
| 22.05.2026 | 23,33 | 23,90 | 23,33 | 23,90 | 0,25% | 400,00 |
| 21.05.2026 | 23,21 | 23,84 | 23,21 | 23,84 | -0,71% | 5,00 |
| 20.05.2026 | 23,10 | 24,13 | 23,10 | 24,01 | 5,75% | 3.708,00 |
| 19.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
| 18.05.2026 | 22,19 | 22,90 | 22,19 | 22,90 | -1,34% | 1.500,00 |
| 15.05.2026 | 22,88 | 23,21 | 22,88 | 23,21 | -1,96% | 456,00 |
| 14.05.2026 | 22,60 | 23,68 | 22,60 | 23,68 | 4,07% | 7,00 |
| 13.05.2026 | 22,12 | 22,75 | 22,12 | 22,75 | 1,88% | 455,00 |
| 12.05.2026 | 22,21 | 22,48 | 22,21 | 22,33 | -2,51% | 413,00 |
| 11.05.2026 | 22,11 | 22,91 | 22,11 | 22,91 | 1,82% | 507,00 |
| 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 |