27,265€
-2,50%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 27,17 | 27,17 | 27,17 | 27,17 | -2,84% | - |
| 17.09.2026 | 27,55 | 28,02 | 27,55 | 27,97 | 0,25% | 225,00 |
| 16.09.2026 | 27,47 | 27,90 | 27,47 | 27,90 | 1,25% | 66,00 |
| 15.09.2026 | 27,35 | 27,55 | 27,34 | 27,55 | 0,22% | 925,00 |
| 14.09.2026 | 28,18 | 28,18 | 27,49 | 27,49 | -0,51% | 637,00 |
| 11.09.2026 | 27,24 | 27,63 | 27,24 | 27,63 | -0,27% | 200,00 |
| 10.09.2026 | 27,14 | 27,71 | 27,14 | 27,71 | 0,51% | 50,00 |
| 09.09.2026 | 26,80 | 27,57 | 26,80 | 27,57 | 0,55% | 40,00 |
| 08.09.2026 | 26,62 | 27,42 | 26,62 | 27,42 | -0,24% | 65,00 |
| 07.09.2026 | 26,69 | 27,48 | 26,69 | 27,48 | 2,37% | 417,00 |
| 04.09.2026 | 26,93 | 26,93 | 26,85 | 26,85 | 1,23% | 49,00 |
| 03.09.2026 | 25,98 | 26,52 | 25,98 | 26,52 | -0,80% | 399,00 |
| 02.09.2026 | 25,68 | 26,74 | 25,68 | 26,74 | 1,19% | 30,00 |
| 01.09.2026 | 25,98 | 26,42 | 25,98 | 26,42 | -0,64% | 4,00 |
| 31.08.2026 | 25,64 | 26,66 | 25,64 | 26,59 | 2,47% | 353,00 |
| 28.08.2026 | 25,59 | 25,95 | 25,59 | 25,95 | -0,13% | 160,00 |
| 27.08.2026 | 26,50 | 27,27 | 25,99 | 25,99 | -0,31% | 71,00 |
| 26.08.2026 | 26,07 | 26,07 | 26,07 | 26,07 | -2,85% | - |
| 25.08.2026 | 25,94 | 26,83 | 25,94 | 26,83 | 3,17% | 76,00 |
| 24.08.2026 | 26,01 | 26,01 | 26,01 | 26,01 | -2,48% | - |
| 21.08.2026 | 26,77 | 26,79 | 26,52 | 26,67 | 2,05% | 221,00 |
| 20.08.2026 | 26,13 | 26,13 | 26,13 | 26,13 | 4,39% | - |
| 19.08.2026 | 25,03 | 25,03 | 25,03 | 25,03 | -3,49% | - |
| 18.08.2026 | 25,23 | 25,94 | 25,23 | 25,94 | 0,15% | 9,00 |
| 17.08.2026 | 26,33 | 26,33 | 25,58 | 25,90 | -1,31% | 380,00 |
| 14.08.2026 | 25,11 | 26,24 | 25,11 | 26,24 | 1,23% | 575,00 |
| 13.08.2026 | 25,10 | 25,92 | 25,10 | 25,92 | 3,58% | 398,00 |
| 12.08.2026 | 25,03 | 25,03 | 25,03 | 25,03 | -0,67% | - |
| 11.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,18% | - |
| 10.08.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,44% | - |
| 07.08.2026 | 25,04 | 25,04 | 25,04 | 25,04 | -2,64% | - |
| 06.08.2026 | 24,75 | 25,72 | 24,75 | 25,72 | 0,82% | 3,00 |
| 05.08.2026 | 25,22 | 25,51 | 25,01 | 25,51 | -0,16% | 844,00 |
| 04.08.2026 | 24,53 | 25,55 | 24,53 | 25,55 | -3,62% | 463,00 |
| 03.08.2026 | 25,93 | 26,57 | 25,93 | 26,51 | 1,51% | 340,00 |
| 31.07.2026 | 26,02 | 26,42 | 26,02 | 26,12 | 2,67% | 393,00 |
| 30.07.2026 | 25,25 | 25,44 | 25,25 | 25,44 | -1,41% | 300,00 |
| 29.07.2026 | 25,15 | 25,80 | 25,15 | 25,80 | 1,00% | 1.735,00 |
| 28.07.2026 | 24,60 | 25,55 | 24,60 | 25,55 | 3,36% | 93,00 |
| 27.07.2026 | 24,72 | 24,72 | 24,72 | 24,72 | 0,45% | - |
| 24.07.2026 | 24,60 | 24,61 | 24,60 | 24,61 | -1,58% | 17,00 |
| 23.07.2026 | 24,60 | 25,00 | 24,60 | 25,00 | -1,67% | 60,00 |
| 22.07.2026 | 24,84 | 25,62 | 24,84 | 25,43 | 5,02% | 173,00 |
| 21.07.2026 | 24,21 | 24,21 | 24,21 | 24,21 | -2,85% | - |
| 20.07.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 3,40% | 1,00 |
| 17.07.2026 | 24,30 | 24,30 | 24,10 | 24,10 | -4,72% | 60,00 |
| 16.07.2026 | 24,88 | 25,43 | 24,88 | 25,30 | -1,19% | 26,00 |
| 15.07.2026 | 25,14 | 25,60 | 25,14 | 25,60 | -0,06% | 220,00 |
| 14.07.2026 | 25,28 | 25,62 | 25,28 | 25,62 | -0,52% | 150,00 |
| 13.07.2026 | 26,07 | 26,07 | 25,58 | 25,75 | -0,71% | 3.801,00 |
| 10.07.2026 | 24,39 | 25,94 | 24,39 | 25,94 | 3,26% | 25,00 |
| 09.07.2026 | 24,34 | 25,12 | 24,34 | 25,12 | 0,96% | 1.191,00 |
| 08.07.2026 | 24,57 | 24,88 | 24,57 | 24,88 | 3,24% | 9,00 |
| 07.07.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -3,58% | - |
| 06.07.2026 | 24,03 | 24,99 | 24,03 | 24,99 | 1,38% | 3.554,00 |
| 03.07.2026 | 24,06 | 24,65 | 24,06 | 24,65 | 0,41% | 1,00 |
| 02.07.2026 | 23,91 | 24,55 | 23,91 | 24,55 | 3,72% | 16,00 |
| 01.07.2026 | 23,67 | 23,67 | 23,67 | 23,67 | -0,71% | - |
| 30.06.2026 | 23,80 | 23,84 | 23,80 | 23,84 | -3,19% | 60,00 |
| 29.06.2026 | 24,63 | 24,63 | 24,63 | 24,63 | 4,06% | 1,00 |
| 26.06.2026 | 23,67 | 23,67 | 23,67 | 23,67 | -0,90% | - |
| 25.06.2026 | 23,88 | 23,88 | 23,88 | 23,88 | -2,49% | - |
| 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% | - |