87,340€
0,47%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 88,01 | 88,01 | 86,43 | 86,93 | -1,64% | 1.572,00 |
| 02.06.2026 | 83,59 | 89,08 | 83,59 | 88,38 | 7,30% | 2.744,00 |
| 01.06.2026 | 82,65 | 84,94 | 81,50 | 82,37 | -0,29% | 1.040,00 |
| 29.05.2026 | 82,10 | 82,68 | 81,69 | 82,61 | 0,62% | 583,00 |
| 28.05.2026 | 79,00 | 82,10 | 79,00 | 82,10 | 3,82% | 969,00 |
| 27.05.2026 | 78,39 | 80,29 | 78,39 | 79,08 | -0,52% | 542,00 |
| 26.05.2026 | 79,92 | 80,50 | 78,40 | 79,49 | -1,52% | 1.447,00 |
| 25.05.2026 | 78,95 | 81,11 | 78,95 | 80,72 | 2,27% | 171,00 |
| 22.05.2026 | 75,92 | 78,99 | 75,92 | 78,93 | 3,98% | 779,00 |
| 21.05.2026 | 76,41 | 76,59 | 75,82 | 75,91 | -1,63% | 862,00 |
| 20.05.2026 | 75,30 | 77,17 | 75,00 | 77,17 | 2,62% | 616,00 |
| 19.05.2026 | 80,28 | 80,28 | 75,20 | 75,20 | -6,25% | 911,00 |
| 18.05.2026 | 78,54 | 81,37 | 77,54 | 80,21 | 1,01% | 2.358,00 |
| 15.05.2026 | 85,19 | 85,19 | 78,80 | 79,41 | -8,67% | 6.463,00 |
| 14.05.2026 | 88,66 | 89,58 | 85,97 | 86,95 | -0,61% | 3.138,00 |
| 13.05.2026 | 83,08 | 88,90 | 83,08 | 87,48 | 6,50% | 3.343,00 |
| 12.05.2026 | 82,66 | 83,12 | 81,01 | 82,14 | -2,00% | 4.538,00 |
| 11.05.2026 | 79,27 | 84,25 | 79,00 | 83,82 | 4,98% | 10.072,00 |
| 08.05.2026 | 77,31 | 80,07 | 77,31 | 79,84 | 1,26% | 7.255,00 |
| 07.05.2026 | 79,51 | 79,98 | 77,37 | 78,85 | 1,09% | 3.330,00 |
| 06.05.2026 | 72,51 | 78,00 | 72,51 | 78,00 | 10,62% | 2.111,00 |
| 05.05.2026 | 69,01 | 70,51 | 69,00 | 70,51 | 2,17% | 1.025,00 |
| 04.05.2026 | 70,61 | 71,43 | 69,01 | 69,01 | -3,09% | 1.884,00 |
| 30.04.2026 | 69,62 | 71,21 | 69,62 | 71,21 | 1,58% | 12,00 |
| 29.04.2026 | 70,11 | 72,24 | 69,88 | 70,10 | -0,78% | 1.980,00 |
| 28.04.2026 | 73,80 | 73,80 | 70,45 | 70,65 | -3,22% | 1.567,00 |
| 27.04.2026 | 75,29 | 75,29 | 72,85 | 73,00 | -2,08% | 441,00 |
| 24.04.2026 | 75,07 | 75,35 | 73,94 | 74,55 | -1,34% | 761,00 |
| 23.04.2026 | 75,50 | 75,56 | 73,60 | 75,56 | -1,51% | 1.693,00 |
| 22.04.2026 | 75,50 | 77,13 | 75,50 | 76,72 | 2,29% | 211,00 |
| 21.04.2026 | 79,49 | 79,49 | 75,00 | 75,00 | -4,92% | 761,00 |
| 20.04.2026 | 79,70 | 79,70 | 76,81 | 78,88 | -1,31% | 3.116,00 |
| 17.04.2026 | 75,53 | 81,29 | 74,91 | 79,93 | 4,96% | 2.895,00 |
| 16.04.2026 | 76,19 | 78,40 | 75,30 | 76,15 | 0,32% | 1.833,00 |
| 15.04.2026 | 75,37 | 76,94 | 75,37 | 75,91 | 0,98% | 1.143,00 |
| 14.04.2026 | 72,42 | 75,17 | 72,42 | 75,17 | 4,62% | 3.430,00 |
| 13.04.2026 | 73,95 | 73,95 | 70,79 | 71,85 | -1,32% | 8.596,00 |
| 10.04.2026 | 71,06 | 73,96 | 71,06 | 72,81 | 1,62% | 510,00 |
| 09.04.2026 | 71,48 | 71,70 | 70,85 | 71,65 | 0,27% | 1.296,00 |
| 08.04.2026 | 67,91 | 72,40 | 67,91 | 71,46 | 10,77% | 5.839,00 |
| 07.04.2026 | 66,01 | 67,86 | 64,51 | 64,51 | -2,14% | 110,00 |
| 02.04.2026 | 65,24 | 66,32 | 64,64 | 65,92 | -2,28% | 865,00 |
| 01.04.2026 | 63,20 | 67,46 | 63,20 | 67,46 | 7,83% | 566,00 |
| 31.03.2026 | 60,32 | 63,18 | 60,32 | 62,56 | 2,73% | 765,00 |
| 30.03.2026 | 60,84 | 62,06 | 60,44 | 60,90 | 0,66% | 185,00 |
| 27.03.2026 | 61,20 | 61,20 | 59,00 | 60,50 | -0,82% | 4.468,00 |
| 26.03.2026 | 63,46 | 63,46 | 60,40 | 61,00 | -4,51% | 1.792,00 |
| 25.03.2026 | 62,28 | 64,96 | 62,28 | 63,88 | 2,57% | 4.701,00 |
| 24.03.2026 | 62,98 | 62,98 | 60,66 | 62,28 | 0,87% | 1.561,00 |
| 23.03.2026 | 57,90 | 63,06 | 55,52 | 61,74 | 6,23% | 3.731,00 |
| 20.03.2026 | 60,14 | 62,08 | 57,90 | 58,12 | -4,60% | 4.060,00 |
| 19.03.2026 | 63,00 | 63,00 | 59,12 | 60,92 | -4,42% | 5.632,00 |
| 18.03.2026 | 65,62 | 67,56 | 63,56 | 63,74 | -4,09% | 1.287,00 |
| 17.03.2026 | 66,76 | 67,26 | 65,74 | 66,46 | -0,45% | 740,00 |
| 16.03.2026 | 66,50 | 66,84 | 64,54 | 66,76 | -0,80% | 4.490,00 |
| 13.03.2026 | 67,00 | 67,30 | 64,96 | 67,30 | 0,48% | 3.519,00 |
| 12.03.2026 | 69,38 | 69,38 | 66,96 | 66,98 | -3,63% | 303,00 |
| 11.03.2026 | 70,68 | 70,68 | 68,28 | 69,50 | -2,11% | 750,00 |
| 10.03.2026 | 68,90 | 71,42 | 68,90 | 71,00 | 4,08% | 2.534,00 |
| 09.03.2026 | 67,98 | 68,38 | 64,20 | 68,22 | -1,16% | 4.663,00 |
| 06.03.2026 | 69,08 | 70,40 | 66,60 | 69,02 | 0,58% | 8.979,00 |
| 05.03.2026 | 72,98 | 72,98 | 68,62 | 68,62 | -6,21% | 1.439,00 |
| 04.03.2026 | 69,24 | 74,36 | 69,24 | 73,16 | 5,97% | 1.148,00 |
| 03.03.2026 | 76,98 | 76,98 | 68,80 | 69,04 | -10,34% | 14.358,00 |
| 02.03.2026 | 80,88 | 80,88 | 75,54 | 77,00 | -3,44% | 2.244,00 |
| 27.02.2026 | 78,00 | 80,46 | 78,00 | 79,74 | 4,10% | 9.529,00 |
| 26.02.2026 | 81,46 | 81,46 | 75,44 | 76,60 | -5,20% | 1.886,00 |
| 25.02.2026 | 76,66 | 81,54 | 76,66 | 80,80 | 5,40% | 4.863,00 |
| 24.02.2026 | 74,48 | 76,66 | 74,00 | 76,66 | 2,21% | 2.159,00 |
| 23.02.2026 | 72,18 | 75,24 | 71,76 | 75,00 | 5,51% | 3.560,00 |
| 20.02.2026 | 70,84 | 71,68 | 69,96 | 71,08 | 0,31% | 5.368,00 |
| 19.02.2026 | 71,62 | 71,70 | 70,00 | 70,86 | -1,03% | 1.645,00 |
| 18.02.2026 | 66,96 | 71,74 | 66,96 | 71,60 | 7,73% | 1.975,00 |
| 17.02.2026 | 72,16 | 72,16 | 65,80 | 66,46 | -9,11% | 7.791,00 |
| 16.02.2026 | 75,00 | 75,00 | 72,82 | 73,12 | -3,08% | 741,00 |
| 13.02.2026 | 76,32 | 76,32 | 73,50 | 75,44 | 0,51% | 1.933,00 |
| 12.02.2026 | 74,96 | 77,72 | 74,96 | 75,06 | -1,31% | 2.265,00 |
| 11.02.2026 | 72,22 | 76,72 | 72,22 | 76,06 | 7,13% | 4.636,00 |
| 10.02.2026 | 75,66 | 75,66 | 71,00 | 71,00 | -7,74% | 6.166,00 |
| 09.02.2026 | 77,14 | 77,16 | 73,50 | 76,96 | 4,20% | 4.171,00 |
| 06.02.2026 | 73,00 | 74,78 | 73,00 | 73,86 | 2,41% | 5.440,00 |
| 05.02.2026 | 75,60 | 76,64 | 72,00 | 72,12 | -6,94% | 6.802,00 |
| 04.02.2026 | 80,52 | 81,36 | 77,02 | 77,50 | -3,13% | 10.337,00 |
| 03.02.2026 | 76,80 | 81,40 | 76,80 | 80,00 | 8,31% | 8.406,00 |
| 02.02.2026 | 74,60 | 76,26 | 68,46 | 73,86 | -6,53% | 32.669,00 |
| 30.01.2026 | 86,16 | 86,90 | 78,00 | 79,02 | -12,20% | 15.198,00 |
| 29.01.2026 | 86,04 | 94,52 | 85,52 | 90,00 | 7,60% | 19.602,00 |
| 28.01.2026 | 80,10 | 84,50 | 80,10 | 83,64 | 5,77% | 7.037,00 |
| 27.01.2026 | 84,74 | 84,74 | 78,72 | 79,08 | -5,52% | 15.354,00 |
| 26.01.2026 | 80,30 | 85,74 | 80,06 | 83,70 | 7,17% | 24.211,00 |
| 23.01.2026 | 75,40 | 78,10 | 75,06 | 78,10 | 4,50% | 2.590,00 |
| 22.01.2026 | 75,70 | 76,82 | 73,50 | 74,74 | -1,61% | 4.459,00 |
| 21.01.2026 | 76,04 | 77,04 | 75,66 | 75,96 | 0,58% | 3.002,00 |
| 20.01.2026 | 76,00 | 76,04 | 74,04 | 75,52 | -0,68% | 7.207,00 |
| 19.01.2026 | 74,26 | 76,04 | 73,82 | 76,04 | 2,04% | 4.590,00 |
| 16.01.2026 | 76,70 | 76,76 | 73,62 | 74,52 | -3,67% | 5.101,00 |
| 15.01.2026 | 75,98 | 77,88 | 72,48 | 77,36 | 2,25% | 13.444,00 |
| 14.01.2026 | 73,04 | 75,78 | 73,04 | 75,66 | 3,67% | 8.014,00 |
| 13.01.2026 | 72,26 | 72,98 | 71,66 | 72,98 | 1,08% | 3.262,00 |
| 12.01.2026 | 71,34 | 72,20 | 70,58 | 72,20 | 2,18% | 6.784,00 |