34,405€
-3,22%
Echtzeit-Aktienkurs PKN ORLEN S.A. ZY 1,25
Bid:
Ask:
Aktienkurse zur PKN ORLEN S.A. ZY 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 35,06 | 35,10 | 34,20 | 34,20 | -3,80% | 292,00 |
| 17.09.2026 | 35,55 | 35,60 | 35,55 | 35,55 | -1,33% | 9,00 |
| 16.09.2026 | 36,30 | 36,30 | 35,57 | 36,03 | -1,77% | 327,00 |
| 15.09.2026 | 37,80 | 37,80 | 35,92 | 36,68 | -1,54% | 1.782,00 |
| 14.09.2026 | 37,05 | 37,50 | 37,05 | 37,26 | 0,01% | 571,00 |
| 11.09.2026 | 36,69 | 37,25 | 36,69 | 37,25 | 0,78% | 435,00 |
| 10.09.2026 | 36,65 | 37,17 | 36,65 | 36,96 | 0,85% | 1.346,00 |
| 09.09.2026 | 36,58 | 36,98 | 36,58 | 36,65 | -0,88% | 311,00 |
| 08.09.2026 | 36,59 | 36,98 | 36,59 | 36,98 | -0,01% | 5,00 |
| 07.09.2026 | 36,73 | 36,98 | 36,73 | 36,98 | 2,72% | 572,00 |
| 04.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,87% | - |
| 03.09.2026 | 36,11 | 36,32 | 36,11 | 36,32 | 0,64% | 194,00 |
| 02.09.2026 | 36,11 | 36,48 | 36,09 | 36,09 | -1,14% | 344,00 |
| 01.09.2026 | 35,54 | 36,50 | 35,54 | 36,50 | 1,57% | 11,00 |
| 31.08.2026 | 34,40 | 35,94 | 34,40 | 35,94 | 6,47% | 70,00 |
| 28.08.2026 | 33,75 | 33,75 | 33,75 | 33,75 | -0,47% | - |
| 27.08.2026 | 34,36 | 34,36 | 33,91 | 33,91 | -2,42% | 232,00 |
| 26.08.2026 | 35,18 | 35,26 | 34,70 | 34,75 | -1,05% | 420,00 |
| 25.08.2026 | 35,46 | 35,70 | 35,12 | 35,12 | -0,92% | 751,00 |
| 24.08.2026 | 35,19 | 35,50 | 35,19 | 35,45 | -0,44% | 1.924,00 |
| 21.08.2026 | 35,86 | 36,50 | 35,60 | 35,60 | -1,12% | 603,00 |
| 20.08.2026 | 36,05 | 36,05 | 36,01 | 36,01 | -0,19% | 112,00 |
| 19.08.2026 | 35,21 | 36,08 | 35,21 | 36,08 | 1,28% | 60,00 |
| 18.08.2026 | 35,00 | 35,82 | 35,00 | 35,62 | 1,08% | 215,00 |
| 17.08.2026 | 35,03 | 35,24 | 34,99 | 35,24 | 1,10% | 142,00 |
| 14.08.2026 | 34,70 | 34,86 | 34,70 | 34,86 | -0,66% | 10,00 |
| 13.08.2026 | 35,76 | 35,76 | 34,71 | 35,09 | -3,01% | 150,00 |
| 12.08.2026 | 35,78 | 36,18 | 35,78 | 36,18 | 2,28% | 290,00 |
| 11.08.2026 | 34,70 | 35,37 | 34,70 | 35,37 | 1,58% | 6,00 |
| 10.08.2026 | 34,50 | 34,82 | 34,50 | 34,82 | 0,52% | 461,00 |
| 07.08.2026 | 35,49 | 35,49 | 34,64 | 34,64 | -3,99% | 219,00 |
| 06.08.2026 | 34,47 | 36,08 | 34,42 | 36,08 | 4,07% | 198,00 |
| 05.08.2026 | 34,02 | 34,67 | 34,02 | 34,67 | 0,68% | 77,00 |
| 04.08.2026 | 34,50 | 34,90 | 34,44 | 34,44 | 1,28% | 80,00 |
| 03.08.2026 | 34,13 | 34,13 | 34,00 | 34,00 | -0,07% | 375,00 |
| 31.07.2026 | 33,67 | 34,45 | 33,67 | 34,03 | -0,21% | 830,00 |
| 30.07.2026 | 33,99 | 34,10 | 33,98 | 34,10 | 1,72% | 207,00 |
| 29.07.2026 | 33,23 | 33,52 | 33,23 | 33,52 | -0,16% | 60,00 |
| 28.07.2026 | 34,54 | 34,54 | 33,58 | 33,58 | -2,88% | 338,00 |
| 27.07.2026 | 36,21 | 36,21 | 34,57 | 34,57 | -3,77% | 737,00 |
| 24.07.2026 | 35,69 | 35,93 | 35,69 | 35,93 | -0,75% | 16,00 |
| 23.07.2026 | 34,98 | 36,36 | 34,98 | 36,20 | 3,70% | 655,00 |
| 22.07.2026 | 34,23 | 34,91 | 34,23 | 34,91 | 1,09% | 210,00 |
| 21.07.2026 | 33,97 | 34,54 | 33,97 | 34,53 | 1,87% | 3.035,00 |
| 20.07.2026 | 33,63 | 34,36 | 33,59 | 33,90 | 1,41% | 1.115,00 |
| 17.07.2026 | 33,43 | 33,43 | 33,43 | 33,43 | -0,86% | - |
| 16.07.2026 | 33,64 | 33,72 | 33,42 | 33,72 | 0,93% | 223,00 |
| 15.07.2026 | 33,83 | 33,83 | 33,41 | 33,41 | -0,57% | 126,00 |
| 14.07.2026 | 33,38 | 33,60 | 33,08 | 33,60 | 0,98% | 384,00 |
| 13.07.2026 | 32,04 | 33,27 | 32,04 | 33,27 | 3,77% | 250,00 |
| 10.07.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -0,14% | - |
| 09.07.2026 | 32,23 | 32,23 | 31,97 | 32,11 | -1,29% | 1.039,00 |
| 08.07.2026 | 31,18 | 32,53 | 31,18 | 32,53 | 2,80% | 238,00 |
| 07.07.2026 | 30,90 | 31,64 | 30,90 | 31,64 | 1,75% | 1,00 |
| 06.07.2026 | 31,18 | 31,20 | 30,84 | 31,10 | -0,32% | 501,00 |
| 03.07.2026 | 30,92 | 31,22 | 30,92 | 31,20 | 1,68% | 54,00 |
| 02.07.2026 | 29,34 | 30,68 | 29,34 | 30,68 | 4,92% | 704,00 |
| 01.07.2026 | 29,47 | 29,47 | 29,24 | 29,24 | 2,49% | 68,00 |
| 30.06.2026 | 28,86 | 28,90 | 28,53 | 28,53 | -1,01% | 600,00 |
| 29.06.2026 | 28,82 | 28,82 | 28,82 | 28,82 | 0,77% | 20,00 |
| 26.06.2026 | 29,43 | 29,43 | 28,60 | 28,60 | -2,67% | 373,00 |
| 25.06.2026 | 28,94 | 29,41 | 28,94 | 29,39 | 1,70% | 162,00 |
| 24.06.2026 | 29,79 | 29,79 | 28,48 | 28,90 | -2,22% | 3.809,00 |
| 23.06.2026 | 29,73 | 29,73 | 29,55 | 29,55 | -1,61% | 360,00 |
| 22.06.2026 | 29,71 | 30,15 | 29,60 | 30,04 | 2,58% | 3.440,00 |
| 19.06.2026 | 29,12 | 29,28 | 29,00 | 29,28 | 0,55% | 338,00 |
| 18.06.2026 | 30,21 | 30,21 | 29,03 | 29,12 | -3,94% | 9.345,00 |
| 17.06.2026 | 30,98 | 31,00 | 30,22 | 30,32 | -7,58% | 2.903,00 |
| 16.06.2026 | 32,08 | 32,90 | 31,46 | 32,80 | 2,50% | 4.951,00 |
| 15.06.2026 | 34,79 | 34,79 | 32,00 | 32,00 | -7,37% | 4.307,00 |
| 12.06.2026 | 34,65 | 34,65 | 34,10 | 34,55 | 0,89% | 5.129,00 |
| 11.06.2026 | 34,04 | 34,46 | 34,04 | 34,24 | 2,07% | 80,00 |
| 10.06.2026 | 34,00 | 34,00 | 33,55 | 33,55 | -2,24% | 45,00 |
| 09.06.2026 | 33,94 | 34,32 | 33,94 | 34,32 | 1,22% | 47,00 |
| 08.06.2026 | 33,98 | 33,98 | 33,43 | 33,90 | 1,60% | 953,00 |
| 05.06.2026 | 34,79 | 34,79 | 33,37 | 33,37 | -2,64% | 308,00 |
| 04.06.2026 | 34,13 | 34,58 | 34,13 | 34,27 | 0,31% | 88,00 |
| 03.06.2026 | 34,12 | 34,17 | 33,83 | 34,17 | 0,10% | 109,00 |
| 02.06.2026 | 34,13 | 34,13 | 34,13 | 34,13 | -0,01% | 500,00 |
| 01.06.2026 | 33,46 | 34,14 | 33,46 | 34,14 | 2,28% | 1.222,00 |
| 29.05.2026 | 33,24 | 33,40 | 33,20 | 33,38 | 0,42% | 264,00 |
| 28.05.2026 | 32,64 | 33,50 | 32,64 | 33,24 | 1,42% | 1.116,00 |
| 27.05.2026 | 33,36 | 33,36 | 32,16 | 32,77 | -3,60% | 2.503,00 |
| 26.05.2026 | 33,78 | 34,07 | 33,67 | 34,00 | 2,29% | 2.080,00 |
| 25.05.2026 | 34,18 | 34,18 | 33,24 | 33,24 | -1,53% | 1.076,00 |
| 22.05.2026 | 33,57 | 33,86 | 33,57 | 33,75 | -0,82% | 132,00 |
| 21.05.2026 | 34,32 | 34,32 | 34,03 | 34,03 | -0,93% | 31,00 |
| 20.05.2026 | 33,83 | 34,35 | 33,83 | 34,35 | 0,66% | 120,00 |
| 19.05.2026 | 34,10 | 34,23 | 33,99 | 34,13 | 0,37% | 894,00 |
| 18.05.2026 | 32,82 | 34,00 | 32,82 | 34,00 | 1,36% | 394,00 |
| 15.05.2026 | 33,90 | 33,90 | 33,55 | 33,55 | -1,34% | 1.304,00 |
| 14.05.2026 | 34,03 | 34,03 | 34,00 | 34,00 | -0,03% | 114,00 |
| 13.05.2026 | 33,59 | 34,18 | 33,59 | 34,01 | 0,25% | 21,00 |
| 12.05.2026 | 33,85 | 34,22 | 33,85 | 33,93 | 0,18% | 125,00 |
| 11.05.2026 | 33,20 | 34,20 | 33,20 | 33,87 | 4,20% | 1.079,00 |
| 08.05.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -0,90% | - |
| 07.05.2026 | 32,62 | 32,80 | 32,62 | 32,80 | -2,13% | 4,00 |
| 06.05.2026 | 34,80 | 34,80 | 31,96 | 33,51 | -0,10% | 4.529,00 |
| 05.05.2026 | 32,17 | 33,55 | 32,17 | 33,55 | 4,10% | 612,00 |
| 04.05.2026 | 31,50 | 32,23 | 31,50 | 32,23 | 2,03% | 2.256,00 |