59,700€
2,97%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 58,16 | 59,00 | 57,98 | 58,37 | 0,67% | 410,00 |
| 12.12.2025 | 58,62 | 59,26 | 57,46 | 57,98 | -1,70% | 881,00 |
| 11.12.2025 | 57,40 | 58,98 | 57,40 | 58,98 | 2,65% | 643,00 |
| 10.12.2025 | 56,12 | 57,98 | 56,12 | 57,46 | 3,91% | 1.346,00 |
| 09.12.2025 | 55,12 | 55,92 | 54,00 | 55,30 | 0,51% | 1.290,00 |
| 08.12.2025 | 55,68 | 56,18 | 54,94 | 55,02 | -1,50% | 1.680,00 |
| 05.12.2025 | 52,80 | 55,86 | 52,80 | 55,86 | 5,08% | 2.725,00 |
| 04.12.2025 | 53,00 | 53,16 | 52,14 | 53,16 | 0,42% | 1.071,00 |
| 03.12.2025 | 51,18 | 53,38 | 51,18 | 52,94 | 2,04% | 2.660,00 |
| 02.12.2025 | 51,22 | 52,06 | 50,82 | 51,88 | -0,42% | 689,00 |
| 01.12.2025 | 50,28 | 52,66 | 50,28 | 52,10 | 2,96% | 12.022,00 |
| 28.11.2025 | 48,25 | 50,60 | 48,25 | 50,60 | 3,29% | 4.196,00 |
| 27.11.2025 | 48,58 | 49,01 | 48,53 | 48,99 | 0,62% | 353,00 |
| 26.11.2025 | 46,74 | 48,69 | 46,74 | 48,69 | 3,05% | 1.336,00 |
| 25.11.2025 | 45,88 | 47,25 | 45,88 | 47,25 | 2,47% | 1.663,00 |
| 24.11.2025 | 45,20 | 46,11 | 45,20 | 46,11 | 3,80% | 190,00 |
| 21.11.2025 | 44,69 | 45,25 | 44,42 | 44,42 | -4,25% | 1.405,00 |
| 20.11.2025 | 46,10 | 46,39 | 46,10 | 46,39 | 1,87% | 90,00 |
| 19.11.2025 | 44,09 | 45,54 | 44,09 | 45,54 | 2,85% | 257,00 |
| 18.11.2025 | 45,03 | 45,03 | 43,85 | 44,28 | -0,45% | 2.320,00 |
| 17.11.2025 | 45,67 | 45,67 | 44,48 | 44,48 | -2,61% | 293,00 |
| 14.11.2025 | 45,62 | 46,00 | 45,01 | 45,67 | -2,31% | 442,00 |
| 13.11.2025 | 46,00 | 47,50 | 46,00 | 46,75 | 2,14% | 2.089,00 |
| 12.11.2025 | 45,85 | 46,50 | 45,77 | 45,77 | -0,04% | 3.608,00 |
| 11.11.2025 | 45,82 | 46,55 | 45,08 | 45,79 | -0,24% | 678,00 |
| 10.11.2025 | 44,54 | 46,41 | 44,54 | 45,90 | 3,15% | 639,00 |
| 07.11.2025 | 45,28 | 45,28 | 44,50 | 44,50 | -0,40% | 136,00 |
| 06.11.2025 | 43,90 | 45,10 | 43,90 | 44,68 | 3,12% | 775,00 |
| 05.11.2025 | 43,14 | 43,33 | 43,14 | 43,33 | -0,07% | 1.165,00 |
| 04.11.2025 | 43,87 | 43,87 | 43,36 | 43,36 | -3,11% | 770,00 |
| 03.11.2025 | 45,91 | 45,91 | 44,74 | 44,75 | -2,08% | 186,00 |
| 31.10.2025 | 45,24 | 45,76 | 45,24 | 45,70 | 0,86% | 482,00 |
| 30.10.2025 | 46,39 | 46,39 | 45,31 | 45,31 | -3,39% | 1.062,00 |
| 29.10.2025 | 44,47 | 46,90 | 44,47 | 46,90 | 4,25% | 6.535,00 |
| 28.10.2025 | 44,35 | 44,99 | 43,80 | 44,99 | 1,47% | 2.920,00 |
| 27.10.2025 | 45,00 | 45,73 | 43,96 | 44,34 | -1,66% | 5.048,00 |
| 24.10.2025 | 45,45 | 46,05 | 44,94 | 45,09 | -0,90% | 5.598,00 |
| 23.10.2025 | 44,06 | 45,79 | 44,06 | 45,50 | 3,06% | 3.971,00 |
| 22.10.2025 | 43,83 | 44,20 | 43,73 | 44,15 | 3,40% | 501,00 |
| 21.10.2025 | 45,74 | 45,80 | 42,70 | 42,70 | -6,15% | 18.463,00 |
| 20.10.2025 | 44,54 | 45,50 | 44,54 | 45,50 | 3,64% | 4.493,00 |
| 17.10.2025 | 44,77 | 45,19 | 43,63 | 43,90 | -2,01% | 1.213,00 |
| 16.10.2025 | 44,30 | 45,12 | 44,30 | 44,80 | 0,79% | 4.985,00 |
| 15.10.2025 | 43,79 | 44,79 | 43,79 | 44,45 | 2,35% | 3.321,00 |
| 14.10.2025 | 44,80 | 45,16 | 43,02 | 43,43 | -2,88% | 2.689,00 |
| 13.10.2025 | 44,25 | 45,29 | 43,67 | 44,72 | 4,58% | 6.566,00 |
| 10.10.2025 | 44,00 | 45,29 | 42,76 | 42,76 | -1,81% | 8.290,00 |
| 09.10.2025 | 43,81 | 45,99 | 43,55 | 43,55 | -1,36% | 8.631,00 |
| 08.10.2025 | 41,62 | 44,50 | 41,62 | 44,15 | 5,29% | 16.465,00 |
| 07.10.2025 | 41,21 | 41,93 | 40,53 | 41,93 | 1,08% | 1.618,00 |
| 06.10.2025 | 40,56 | 41,48 | 40,56 | 41,48 | 2,57% | 13.910,00 |
| 03.10.2025 | 39,16 | 40,66 | 39,16 | 40,44 | 3,61% | 354,00 |
| 02.10.2025 | 39,07 | 40,74 | 38,94 | 39,03 | -1,01% | 4.074,00 |
| 01.10.2025 | 37,59 | 40,12 | 37,50 | 39,43 | 4,40% | 12.516,00 |
| 30.09.2025 | 37,50 | 37,77 | 36,90 | 37,77 | 0,69% | 3.312,00 |
| 29.09.2025 | 35,91 | 37,69 | 35,91 | 37,51 | 3,33% | 6.899,00 |
| 26.09.2025 | 35,37 | 36,30 | 34,89 | 36,30 | 1,26% | 1.264,00 |
| 25.09.2025 | 35,46 | 36,16 | 35,20 | 35,85 | 1,50% | 3.303,00 |
| 24.09.2025 | 33,00 | 35,65 | 32,93 | 35,32 | 5,72% | 1.136,00 |
| 23.09.2025 | 32,71 | 33,49 | 32,68 | 33,41 | 2,14% | 330,00 |
| 22.09.2025 | 32,24 | 33,25 | 32,24 | 32,71 | 0,83% | 5.852,00 |
| 19.09.2025 | 31,70 | 32,44 | 31,70 | 32,44 | 4,07% | 3.820,00 |
| 18.09.2025 | 31,65 | 32,12 | 31,17 | 31,17 | -2,96% | 6.744,00 |
| 17.09.2025 | 32,67 | 32,67 | 31,75 | 32,12 | -2,70% | 123,00 |
| 16.09.2025 | 33,46 | 33,63 | 32,90 | 33,01 | -1,17% | 3.128,00 |
| 15.09.2025 | 33,16 | 33,74 | 33,00 | 33,40 | 1,06% | 4.222,00 |
| 12.09.2025 | 31,21 | 33,07 | 31,21 | 33,05 | 6,07% | 749,00 |
| 11.09.2025 | 31,26 | 31,49 | 31,06 | 31,16 | -1,39% | - |
| 10.09.2025 | 31,38 | 31,62 | 31,00 | 31,60 | -0,94% | 6.000,00 |
| 09.09.2025 | 31,45 | 32,14 | 31,25 | 31,90 | 2,18% | 2.010,00 |
| 08.09.2025 | 31,18 | 31,58 | 31,01 | 31,22 | 0,68% | 950,00 |
| 05.09.2025 | 31,00 | 31,01 | 31,00 | 31,01 | 0,00% | 350,00 |
| 04.09.2025 | 31,21 | 31,58 | 31,01 | 31,01 | -2,15% | 1.174,00 |
| 03.09.2025 | 30,39 | 31,73 | 30,39 | 31,69 | 3,12% | 2.487,00 |
| 02.09.2025 | 30,15 | 30,73 | 30,15 | 30,73 | 0,39% | 630,00 |
| 01.09.2025 | 30,02 | 30,84 | 30,02 | 30,61 | 2,03% | 1.700,00 |
| 29.08.2025 | 30,05 | 30,22 | 30,00 | 30,00 | -0,20% | 746,00 |
| 28.08.2025 | 30,05 | 30,42 | 30,05 | 30,06 | -0,79% | 566,00 |
| 27.08.2025 | 30,92 | 30,92 | 30,30 | 30,30 | -1,34% | 200,00 |
| 26.08.2025 | 30,71 | 30,71 | 30,71 | 30,71 | -1,54% | - |
| 25.08.2025 | 31,07 | 31,19 | 31,07 | 31,19 | 0,81% | 53,00 |
| 22.08.2025 | 30,55 | 30,94 | 30,55 | 30,94 | 1,21% | 308,00 |
| 21.08.2025 | 30,70 | 30,70 | 30,57 | 30,57 | -1,07% | 30,00 |
| 20.08.2025 | 30,84 | 31,00 | 30,84 | 30,90 | -0,32% | 1.171,00 |
| 19.08.2025 | 30,70 | 31,00 | 30,70 | 31,00 | 0,78% | 200,00 |
| 18.08.2025 | 31,46 | 31,46 | 30,76 | 30,76 | -0,10% | 228,00 |
| 15.08.2025 | 30,79 | 30,79 | 30,79 | 30,79 | -0,68% | - |
| 14.08.2025 | 31,79 | 31,79 | 31,00 | 31,00 | -3,52% | 224,00 |
| 13.08.2025 | 31,85 | 32,13 | 31,70 | 32,13 | 2,46% | 519,00 |
| 12.08.2025 | 31,35 | 31,70 | 31,35 | 31,36 | -1,07% | 131,00 |
| 11.08.2025 | 31,68 | 31,83 | 31,59 | 31,70 | 0,60% | 295,00 |
| 08.08.2025 | 30,76 | 31,51 | 30,76 | 31,51 | 0,99% | 432,00 |
| 07.08.2025 | 29,90 | 31,20 | 29,90 | 31,20 | 5,41% | 510,00 |
| 06.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,90% | - |
| 05.08.2025 | 29,51 | 29,87 | 29,51 | 29,87 | 1,60% | 317,00 |
| 04.08.2025 | 29,92 | 29,94 | 29,40 | 29,40 | -0,98% | 2.236,00 |
| 01.08.2025 | 29,69 | 29,69 | 29,69 | 29,69 | -1,00% | - |
| 31.07.2025 | 30,71 | 30,71 | 29,76 | 29,99 | -2,76% | 4.839,00 |
| 30.07.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -0,42% | - |
| 29.07.2025 | 30,97 | 30,97 | 30,97 | 30,97 | -0,23% | - |