24,145€
-1,09%
Echtzeit-Aktienkurs PKO BANK POLSKI S.A. ZY 1
Bid:
Ask:
Aktienkurse zur PKO BANK POLSKI S.A. ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 24,93 | 24,93 | 24,49 | 24,49 | 0,33% | 1.204,00 |
| 23.06.2026 | 24,55 | 24,55 | 24,41 | 24,41 | -0,99% | 60,00 |
| 22.06.2026 | 25,01 | 25,01 | 24,66 | 24,66 | -3,65% | 22,00 |
| 19.06.2026 | 24,22 | 25,60 | 24,22 | 25,59 | 4,49% | 3.470,00 |
| 18.06.2026 | 24,49 | 24,49 | 24,49 | 24,49 | -2,89% | - |
| 17.06.2026 | 25,25 | 25,25 | 25,22 | 25,22 | 0,44% | 794,00 |
| 16.06.2026 | 23,84 | 25,11 | 23,84 | 25,11 | 1,29% | 440,00 |
| 15.06.2026 | 24,80 | 24,80 | 24,79 | 24,79 | -0,34% | 655,00 |
| 12.06.2026 | 23,45 | 24,88 | 23,45 | 24,88 | 5,58% | 200,00 |
| 11.06.2026 | 22,81 | 23,56 | 22,81 | 23,56 | 2,23% | 1.652,00 |
| 10.06.2026 | 23,23 | 23,23 | 22,91 | 23,05 | -1,87% | 821,00 |
| 09.06.2026 | 22,87 | 23,49 | 22,87 | 23,49 | 0,71% | 2.500,00 |
| 08.06.2026 | 23,22 | 23,32 | 22,81 | 23,32 | -0,81% | 489,00 |
| 05.06.2026 | 23,38 | 23,91 | 23,38 | 23,51 | -1,80% | 444,00 |
| 04.06.2026 | 23,13 | 23,94 | 23,13 | 23,94 | 0,61% | 400,00 |
| 03.06.2026 | 23,12 | 23,80 | 23,12 | 23,80 | -0,44% | 187,00 |
| 02.06.2026 | 23,72 | 24,09 | 23,70 | 23,90 | -0,71% | 1.488,00 |
| 01.06.2026 | 24,70 | 24,70 | 24,07 | 24,07 | -2,55% | 361,00 |
| 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 |
| 08.04.2026 | 21,93 | 22,63 | 21,93 | 22,15 | 2,12% | 731,00 |
| 07.04.2026 | 21,00 | 21,69 | 21,00 | 21,69 | 3,86% | 401,00 |
| 02.04.2026 | 20,80 | 20,88 | 20,80 | 20,88 | 5,00% | 320,00 |
| 01.04.2026 | 19,89 | 19,89 | 19,89 | 19,89 | -1,66% | - |
| 31.03.2026 | 19,57 | 20,22 | 19,57 | 20,22 | -0,49% | 1.500,00 |
| 30.03.2026 | 20,54 | 20,54 | 19,53 | 20,32 | 1,40% | 810,00 |
| 27.03.2026 | 19,89 | 20,04 | 19,89 | 20,04 | -2,10% | 500,00 |
| 26.03.2026 | 19,95 | 20,47 | 19,95 | 20,47 | -1,06% | 50,00 |
| 25.03.2026 | 19,80 | 20,69 | 19,80 | 20,69 | 1,92% | 143,00 |
| 24.03.2026 | 20,21 | 20,30 | 20,21 | 20,30 | 4,94% | 2.000,00 |
| 23.03.2026 | 19,53 | 19,53 | 19,35 | 19,35 | -3,28% | 226,00 |
| 20.03.2026 | 20,00 | 20,42 | 20,00 | 20,00 | -0,89% | 196,00 |
| 19.03.2026 | 20,39 | 20,39 | 20,18 | 20,18 | -1,22% | 350,00 |
| 18.03.2026 | 20,30 | 21,30 | 20,30 | 20,43 | -1,97% | 1.719,00 |
| 17.03.2026 | 19,92 | 20,84 | 19,92 | 20,84 | 4,75% | 71,00 |
| 16.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -3,14% | - |
| 13.03.2026 | 19,68 | 20,54 | 19,68 | 20,54 | 1,94% | 550,00 |
| 12.03.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -3,22% | - |
| 11.03.2026 | 21,01 | 21,01 | 20,82 | 20,82 | 0,10% | 510,00 |
| 10.03.2026 | 19,58 | 20,80 | 19,58 | 20,80 | 7,69% | 1.984,00 |
| 09.03.2026 | 19,32 | 19,32 | 19,32 | 19,32 | -5,50% | - |
| 06.03.2026 | 20,49 | 20,76 | 20,44 | 20,44 | -0,24% | 377,00 |
| 05.03.2026 | 20,49 | 20,49 | 20,49 | 20,49 | -2,84% | - |
| 04.03.2026 | 19,45 | 21,09 | 19,45 | 21,09 | 4,87% | 501,00 |
| 03.03.2026 | 20,64 | 20,64 | 20,00 | 20,11 | -4,47% | 5.940,00 |
| 02.03.2026 | 22,33 | 22,33 | 21,00 | 21,05 | -5,65% | 1.430,00 |
| 27.02.2026 | 21,66 | 22,33 | 21,66 | 22,31 | 2,01% | 330,00 |
| 26.02.2026 | 21,87 | 21,87 | 21,87 | 21,87 | -3,95% | - |
| 25.02.2026 | 22,10 | 22,77 | 22,09 | 22,77 | 4,40% | 1.768,00 |
| 24.02.2026 | 21,66 | 21,81 | 21,66 | 21,81 | -2,89% | 32,00 |
| 23.02.2026 | 21,80 | 22,46 | 21,60 | 22,46 | 4,51% | 1.710,00 |
| 20.02.2026 | 21,18 | 21,49 | 21,18 | 21,49 | 1,22% | 560,00 |
| 19.02.2026 | 20,85 | 21,65 | 20,85 | 21,23 | -1,76% | 1.049,00 |
| 18.02.2026 | 20,69 | 21,61 | 20,69 | 21,61 | 4,30% | 250,00 |
| 17.02.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -1,75% | - |
| 16.02.2026 | 21,56 | 21,56 | 21,09 | 21,09 | 0,19% | 1.104,00 |
| 13.02.2026 | 21,38 | 21,45 | 21,05 | 21,05 | -6,73% | 1.253,00 |
| 12.02.2026 | 21,90 | 22,57 | 21,78 | 22,57 | 4,20% | 1.955,00 |
| 11.02.2026 | 21,66 | 21,66 | 21,66 | 21,66 | -1,05% | - |
| 10.02.2026 | 21,89 | 21,89 | 21,89 | 21,89 | -1,66% | - |
| 09.02.2026 | 21,80 | 22,71 | 21,80 | 22,26 | 0,27% | 4.100,00 |
| 06.02.2026 | 21,56 | 22,28 | 21,56 | 22,20 | -0,63% | 1.545,00 |
| 05.02.2026 | 22,37 | 23,18 | 22,34 | 22,34 | -3,62% | 604,00 |
| 04.02.2026 | 23,27 | 23,27 | 22,92 | 23,18 | -0,30% | 2.563,00 |
| 03.02.2026 | 21,77 | 23,25 | 21,77 | 23,25 | 4,17% | 664,00 |
| 02.02.2026 | 22,50 | 22,50 | 21,61 | 22,32 | -0,80% | 1.770,00 |