30,173€
0,06%
Echtzeit-Aktienkurs Polski Koncern Naftowy Orlen S.A.
Bid:
Ask:
Aktienkurse zur Polski Koncern Naftowy Orlen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 30,29 | 30,29 | 29,97 | 30,24 | 0,27% | 365,00 |
| 12.03.2026 | 30,07 | 30,16 | 30,07 | 30,16 | -1,28% | 960,00 |
| 11.03.2026 | 28,50 | 30,55 | 28,50 | 30,55 | 7,27% | 1.692,00 |
| 10.03.2026 | 27,88 | 28,54 | 27,88 | 28,48 | 3,73% | 897,00 |
| 09.03.2026 | 27,59 | 27,60 | 27,45 | 27,45 | -0,94% | 380,00 |
| 06.03.2026 | 28,10 | 28,10 | 27,71 | 27,71 | -1,02% | 278,00 |
| 05.03.2026 | 27,32 | 28,00 | 27,32 | 28,00 | 2,08% | 73,00 |
| 04.03.2026 | 26,48 | 27,43 | 26,48 | 27,43 | -3,43% | 500,00 |
| 03.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,92% | 2,00 |
| 02.03.2026 | 27,00 | 28,93 | 27,00 | 28,67 | 6,17% | 1.782,00 |
| 27.02.2026 | 26,97 | 27,00 | 26,97 | 27,00 | -0,74% | 605,00 |
| 26.02.2026 | 27,08 | 27,25 | 26,97 | 27,20 | -0,66% | 609,00 |
| 25.02.2026 | 26,71 | 27,38 | 26,70 | 27,38 | 2,16% | 1.229,00 |
| 24.02.2026 | 26,59 | 26,88 | 26,59 | 26,80 | 0,83% | 105,00 |
| 23.02.2026 | 26,17 | 26,69 | 26,17 | 26,58 | 1,47% | 964,00 |
| 20.02.2026 | 26,05 | 26,28 | 25,78 | 26,20 | -0,55% | 507,00 |
| 19.02.2026 | 25,35 | 26,34 | 25,35 | 26,34 | 2,53% | 140,00 |
| 18.02.2026 | 25,10 | 25,69 | 25,10 | 25,69 | 0,94% | 250,00 |
| 17.02.2026 | 25,64 | 25,86 | 25,45 | 25,45 | -2,47% | 620,00 |
| 16.02.2026 | 25,54 | 26,10 | 25,54 | 26,10 | 0,44% | 527,00 |
| 13.02.2026 | 26,38 | 26,38 | 25,50 | 25,98 | -1,61% | 3.015,00 |
| 12.02.2026 | 26,66 | 26,86 | 26,38 | 26,41 | -1,03% | 4.853,00 |
| 11.02.2026 | 25,74 | 26,68 | 25,74 | 26,68 | 4,28% | 1.177,00 |
| 10.02.2026 | 26,03 | 26,07 | 25,35 | 25,59 | -2,77% | 1.010,00 |
| 09.02.2026 | 26,38 | 26,38 | 26,04 | 26,32 | 1,00% | 900,00 |
| 06.02.2026 | 25,21 | 26,06 | 25,21 | 26,06 | 3,25% | 2.255,00 |
| 05.02.2026 | 25,96 | 26,15 | 25,24 | 25,24 | -2,42% | 206,00 |
| 04.02.2026 | 25,10 | 26,26 | 25,10 | 25,86 | 0,90% | 1.469,00 |
| 03.02.2026 | 25,28 | 25,63 | 25,28 | 25,63 | -0,89% | 42,00 |
| 02.02.2026 | 25,36 | 25,86 | 24,98 | 25,86 | 0,54% | 4.484,00 |
| 30.01.2026 | 25,24 | 25,72 | 25,24 | 25,72 | -0,32% | 573,00 |
| 29.01.2026 | 25,05 | 26,00 | 24,84 | 25,80 | 4,34% | 492,00 |
| 28.01.2026 | 24,49 | 24,73 | 24,49 | 24,73 | 0,39% | 210,00 |
| 27.01.2026 | 24,23 | 24,78 | 24,23 | 24,64 | 0,33% | 524,00 |
| 26.01.2026 | 24,32 | 24,70 | 24,32 | 24,56 | 0,92% | 1.351,00 |
| 23.01.2026 | 24,75 | 24,90 | 24,29 | 24,33 | -2,31% | 1.209,00 |
| 22.01.2026 | 23,29 | 24,91 | 23,29 | 24,91 | 7,35% | 4.592,00 |
| 21.01.2026 | 22,99 | 23,20 | 22,69 | 23,20 | 1,31% | 295,00 |
| 20.01.2026 | 22,95 | 22,98 | 22,77 | 22,90 | -2,30% | 2.475,00 |
| 19.01.2026 | 23,50 | 23,50 | 23,44 | 23,44 | -1,14% | 25,00 |
| 16.01.2026 | 23,48 | 23,71 | 23,37 | 23,71 | 0,87% | 195,00 |
| 15.01.2026 | 23,28 | 23,51 | 23,28 | 23,51 | 1,91% | 130,00 |
| 14.01.2026 | 23,11 | 23,34 | 23,07 | 23,07 | -2,18% | 168,00 |
| 13.01.2026 | 23,27 | 23,80 | 23,27 | 23,58 | 1,35% | 2.534,00 |
| 12.01.2026 | 22,67 | 23,27 | 22,67 | 23,27 | 1,93% | 1.618,00 |
| 09.01.2026 | 22,00 | 22,83 | 22,00 | 22,83 | 1,44% | 1.026,00 |
| 08.01.2026 | 23,51 | 23,51 | 22,50 | 22,50 | -5,90% | 358,00 |
| 07.01.2026 | 23,70 | 23,91 | 23,22 | 23,91 | -0,31% | 416,00 |
| 06.01.2026 | 23,87 | 23,99 | 23,71 | 23,99 | 0,42% | 840,00 |
| 05.01.2026 | 23,91 | 23,91 | 23,89 | 23,89 | -0,17% | 615,00 |
| 02.01.2026 | 23,38 | 23,93 | 23,38 | 23,93 | 5,00% | 220,00 |
| 30.12.2025 | 22,36 | 22,92 | 22,36 | 22,79 | 2,38% | 1.028,00 |
| 29.12.2025 | 22,03 | 22,40 | 22,03 | 22,26 | -0,11% | 366,00 |
| 23.12.2025 | 22,26 | 22,41 | 22,00 | 22,28 | 0,13% | 8.573,00 |
| 22.12.2025 | 22,05 | 22,69 | 22,05 | 22,25 | 2,25% | 2.308,00 |
| 19.12.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -1,18% | - |
| 18.12.2025 | 21,73 | 22,02 | 21,73 | 22,02 | -0,07% | 104,00 |
| 17.12.2025 | 21,96 | 22,04 | 21,86 | 22,04 | 0,36% | 325,00 |
| 16.12.2025 | 22,33 | 22,33 | 21,96 | 21,96 | -2,31% | 499,00 |
| 15.12.2025 | 22,37 | 22,48 | 22,34 | 22,48 | 0,65% | 1.152,00 |
| 12.12.2025 | 22,68 | 22,68 | 22,25 | 22,33 | -1,54% | 1.285,00 |
| 11.12.2025 | 21,79 | 22,68 | 21,79 | 22,68 | 3,80% | 436,00 |
| 10.12.2025 | 21,70 | 21,85 | 21,60 | 21,85 | -0,23% | 14.568,00 |
| 09.12.2025 | 21,40 | 21,90 | 21,40 | 21,90 | 0,37% | 890,00 |
| 08.12.2025 | 21,45 | 21,82 | 21,36 | 21,82 | 0,48% | 2.584,00 |
| 05.12.2025 | 21,53 | 21,72 | 21,36 | 21,72 | 0,98% | 366,00 |
| 04.12.2025 | 21,51 | 21,90 | 21,51 | 21,51 | -1,24% | 794,00 |
| 03.12.2025 | 21,87 | 22,05 | 21,72 | 21,78 | -0,98% | 3.211,00 |
| 02.12.2025 | 22,11 | 22,22 | 21,99 | 21,99 | -0,66% | 475,00 |
| 01.12.2025 | 22,32 | 22,65 | 22,10 | 22,14 | 1,14% | 536,00 |
| 28.11.2025 | 22,00 | 22,00 | 21,78 | 21,89 | -1,33% | 1.073,00 |
| 27.11.2025 | 21,82 | 22,36 | 21,82 | 22,18 | -1,42% | 2.126,00 |
| 26.11.2025 | 22,50 | 22,58 | 22,31 | 22,50 | -0,35% | 1.570,00 |
| 25.11.2025 | 22,66 | 22,78 | 22,58 | 22,58 | -0,44% | 32,00 |
| 24.11.2025 | 23,42 | 23,42 | 22,68 | 22,68 | -2,62% | 7.031,00 |
| 21.11.2025 | 23,16 | 23,29 | 23,07 | 23,29 | 9,16% | 2.969,00 |
| 20.11.2025 | 23,95 | 23,95 | 21,34 | 21,34 | -12,51% | 1.448,00 |
| 19.11.2025 | 23,54 | 24,39 | 23,54 | 24,39 | 3,22% | 832,00 |
| 18.11.2025 | 24,16 | 24,16 | 23,63 | 23,63 | -2,17% | 822,00 |
| 17.11.2025 | 24,41 | 24,80 | 24,15 | 24,15 | -0,12% | 5.282,00 |
| 14.11.2025 | 24,55 | 24,55 | 24,18 | 24,18 | -2,48% | 61,00 |
| 13.11.2025 | 24,55 | 24,80 | 24,55 | 24,80 | 0,38% | 100,00 |
| 12.11.2025 | 23,92 | 24,70 | 23,92 | 24,70 | 1,98% | 607,00 |
| 11.11.2025 | 23,92 | 24,22 | 23,92 | 24,22 | 1,62% | 50,00 |
| 10.11.2025 | 23,23 | 24,00 | 23,23 | 23,84 | 3,14% | 1.996,00 |
| 07.11.2025 | 23,03 | 23,15 | 23,03 | 23,11 | 0,17% | 178,00 |
| 06.11.2025 | 22,82 | 23,22 | 22,82 | 23,07 | -0,54% | 842,00 |
| 05.11.2025 | 22,73 | 23,21 | 22,73 | 23,20 | 2,38% | 958,00 |
| 04.11.2025 | 23,39 | 23,39 | 22,66 | 22,66 | -3,78% | 3.420,00 |
| 03.11.2025 | 23,62 | 23,71 | 22,97 | 23,55 | 1,64% | 337,00 |
| 31.10.2025 | 23,53 | 23,63 | 23,17 | 23,17 | -2,36% | 615,00 |
| 30.10.2025 | 23,35 | 23,73 | 23,35 | 23,73 | 0,30% | 724,00 |
| 29.10.2025 | 23,24 | 23,66 | 23,24 | 23,66 | 0,00% | 51,00 |
| 28.10.2025 | 23,31 | 23,66 | 23,30 | 23,66 | 1,00% | 605,00 |
| 27.10.2025 | 23,14 | 23,42 | 23,10 | 23,42 | 1,83% | 2.527,00 |
| 24.10.2025 | 22,83 | 23,00 | 22,83 | 23,00 | 0,07% | 30,00 |
| 23.10.2025 | 22,32 | 22,99 | 22,32 | 22,99 | 0,77% | 538,00 |
| 22.10.2025 | 21,49 | 22,81 | 21,49 | 22,81 | 8,10% | 11.410,00 |
| 21.10.2025 | 21,59 | 21,59 | 21,10 | 21,10 | -3,39% | 815,00 |
| 20.10.2025 | 20,75 | 21,88 | 20,75 | 21,84 | 5,30% | 6.014,00 |