22,045€
-1,32%
Echtzeit-Aktienkurs Powszechna Kasa Oszczednosci [PKO] Bank Polski S.A.
Bid:
Ask:
Aktienkurse zur Powszechna Kasa Oszczednosci [PKO] Bank Polski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.01.2026 | 21,28 | 22,50 | 21,28 | 22,50 | 2,04% | 1.793,00 |
| 29.01.2026 | 21,96 | 22,31 | 21,96 | 22,05 | 0,23% | 2.159,00 |
| 28.01.2026 | 22,00 | 22,34 | 22,00 | 22,00 | -1,52% | 700,00 |
| 27.01.2026 | 21,09 | 22,34 | 21,09 | 22,34 | 2,01% | 399,00 |
| 26.01.2026 | 21,00 | 21,90 | 21,00 | 21,90 | 2,19% | 365,00 |
| 23.01.2026 | 21,11 | 21,53 | 21,11 | 21,43 | -2,28% | 163,00 |
| 22.01.2026 | 20,60 | 21,93 | 20,60 | 21,93 | 6,25% | 25,00 |
| 21.01.2026 | 20,21 | 20,64 | 20,21 | 20,64 | 0,05% | 750,00 |
| 20.01.2026 | 20,80 | 20,80 | 20,62 | 20,63 | 1,28% | 260,00 |
| 19.01.2026 | 20,16 | 20,68 | 20,16 | 20,37 | -2,11% | 1.018,00 |
| 16.01.2026 | 20,90 | 20,90 | 20,81 | 20,81 | -0,29% | 304,00 |
| 15.01.2026 | 20,22 | 20,87 | 20,22 | 20,87 | 0,19% | 625,00 |
| 14.01.2026 | 20,26 | 20,83 | 20,26 | 20,83 | -1,05% | 245,00 |
| 13.01.2026 | 20,69 | 21,33 | 20,69 | 21,05 | -1,08% | 3.643,00 |
| 12.01.2026 | 20,35 | 21,28 | 20,35 | 21,28 | 2,50% | 2.126,00 |
| 09.01.2026 | 20,20 | 20,76 | 20,20 | 20,76 | 1,37% | 174,00 |
| 08.01.2026 | 20,20 | 20,61 | 20,20 | 20,48 | 0,00% | 367,00 |
| 07.01.2026 | 20,33 | 20,84 | 20,33 | 20,48 | 0,74% | 200,00 |
| 06.01.2026 | 20,60 | 20,60 | 20,33 | 20,33 | -3,74% | 72,00 |
| 05.01.2026 | 20,59 | 21,12 | 20,59 | 21,12 | 1,05% | 250,00 |
| 02.01.2026 | 20,19 | 20,90 | 20,19 | 20,90 | 2,45% | 49,00 |
| 30.12.2025 | 20,00 | 20,49 | 20,00 | 20,40 | 0,39% | 919,00 |
| 29.12.2025 | 20,39 | 20,39 | 20,19 | 20,32 | 1,45% | 2.423,00 |
| 23.12.2025 | 19,74 | 20,43 | 19,69 | 20,03 | -1,86% | 1.050,00 |
| 22.12.2025 | 19,63 | 20,41 | 19,63 | 20,41 | 1,04% | 894,00 |
| 19.12.2025 | 19,51 | 20,20 | 19,51 | 20,20 | 2,10% | 2.350,00 |
| 18.12.2025 | 19,99 | 19,99 | 19,79 | 19,79 | 0,03% | 305,00 |
| 17.12.2025 | 19,28 | 19,87 | 19,28 | 19,78 | 2,67% | 801,00 |
| 16.12.2025 | 19,47 | 19,55 | 19,27 | 19,27 | -1,03% | 402,00 |
| 15.12.2025 | 19,70 | 19,70 | 19,47 | 19,47 | -0,36% | 800,00 |
| 12.12.2025 | 20,04 | 20,04 | 19,54 | 19,54 | 5,22% | 1.001,00 |
| 11.12.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -1,25% | - |
| 10.12.2025 | 18,52 | 18,82 | 18,52 | 18,80 | 4,85% | 1.905,00 |
| 09.12.2025 | 17,93 | 17,93 | 17,93 | 17,93 | -3,94% | - |
| 08.12.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 1,47% | 1.604,00 |
| 05.12.2025 | 18,00 | 18,40 | 18,00 | 18,40 | -0,03% | 350,00 |
| 04.12.2025 | 17,90 | 18,67 | 17,90 | 18,40 | -0,38% | 1.015,00 |
| 03.12.2025 | 17,78 | 18,47 | 17,78 | 18,47 | 0,24% | 400,00 |
| 02.12.2025 | 18,01 | 18,43 | 18,01 | 18,43 | -1,15% | 100,00 |
| 01.12.2025 | 17,91 | 18,64 | 17,91 | 18,64 | 2,56% | 1.500,00 |
| 28.11.2025 | 17,99 | 18,50 | 17,99 | 18,18 | -2,07% | 2.898,00 |
| 27.11.2025 | 17,91 | 18,56 | 17,91 | 18,56 | -1,67% | 400,00 |
| 26.11.2025 | 17,79 | 18,88 | 17,79 | 18,88 | 1,70% | 3.000,00 |
| 25.11.2025 | 17,22 | 18,56 | 17,22 | 18,56 | 3,89% | 300,00 |
| 24.11.2025 | 17,04 | 17,87 | 17,04 | 17,87 | 1,88% | 1.490,00 |
| 21.11.2025 | 17,38 | 18,17 | 17,38 | 17,54 | -1,76% | 4.614,00 |
| 20.11.2025 | 17,45 | 17,85 | 17,45 | 17,85 | 4,26% | 1.000,00 |
| 19.11.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -0,72% | - |
| 18.11.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -3,31% | - |
| 17.11.2025 | 18,26 | 18,26 | 17,84 | 17,84 | 2,06% | 1.107,00 |
| 14.11.2025 | 17,70 | 17,97 | 17,48 | 17,48 | -2,89% | 1.060,00 |
| 13.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 12.11.2025 | 17,74 | 18,70 | 17,74 | 18,70 | 2,30% | 100,00 |
| 11.11.2025 | 17,72 | 18,53 | 17,72 | 18,28 | 0,97% | 520,00 |
| 10.11.2025 | 17,39 | 18,10 | 17,39 | 18,10 | 3,31% | 1.000,00 |
| 07.11.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 1,15% | - |
| 06.11.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -4,34% | - |
| 05.11.2025 | 17,58 | 18,11 | 17,58 | 18,11 | 2,29% | 500,00 |
| 04.11.2025 | 17,55 | 18,02 | 17,55 | 17,70 | -2,77% | 3.345,00 |
| 03.11.2025 | 17,46 | 18,21 | 17,46 | 18,21 | 1,20% | 350,00 |
| 31.10.2025 | 17,99 | 17,99 | 17,99 | 17,99 | -3,15% | 100,00 |
| 30.10.2025 | 17,99 | 18,58 | 17,99 | 18,58 | 2,97% | 257,00 |
| 29.10.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,28% | - |
| 28.10.2025 | 17,99 | 17,99 | 17,99 | 17,99 | -2,10% | - |
| 27.10.2025 | 17,79 | 18,38 | 17,79 | 18,38 | -1,53% | 300,00 |
| 24.10.2025 | 17,93 | 18,66 | 17,93 | 18,66 | 2,98% | 320,00 |
| 23.10.2025 | 17,73 | 18,12 | 17,73 | 18,12 | 0,11% | 30,00 |
| 22.10.2025 | 17,44 | 18,10 | 17,44 | 18,10 | 3,08% | 1.800,00 |
| 21.10.2025 | 17,50 | 17,56 | 17,50 | 17,56 | 2,42% | 100,00 |
| 20.10.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -3,57% | - |
| 17.10.2025 | 17,37 | 17,79 | 17,37 | 17,78 | 2,07% | 1.151,00 |
| 16.10.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 2,47% | - |
| 15.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,80% | - |
| 14.10.2025 | 17,08 | 17,49 | 17,08 | 17,49 | 2,31% | 300,00 |
| 13.10.2025 | 17,00 | 17,50 | 17,00 | 17,10 | 1,51% | 210,00 |
| 10.10.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 1,20% | - |
| 09.10.2025 | 16,93 | 17,59 | 16,64 | 16,64 | -5,88% | 677,00 |
| 08.10.2025 | 16,93 | 17,68 | 16,93 | 17,68 | 2,55% | 2.200,00 |
| 07.10.2025 | 16,94 | 17,24 | 16,94 | 17,24 | 1,83% | 484,00 |
| 06.10.2025 | 16,97 | 17,77 | 16,93 | 16,93 | -2,95% | 171,00 |
| 03.10.2025 | 17,01 | 17,45 | 17,01 | 17,45 | -0,85% | 200,00 |
| 02.10.2025 | 16,36 | 17,60 | 16,36 | 17,60 | 9,22% | 70,00 |
| 01.10.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -2,45% | - |
| 30.09.2025 | 16,06 | 16,55 | 16,06 | 16,52 | -0,78% | 205,00 |
| 29.09.2025 | 16,17 | 16,71 | 16,17 | 16,65 | 0,82% | 73,00 |
| 26.09.2025 | 15,94 | 16,51 | 15,94 | 16,51 | 1,07% | 250,00 |
| 25.09.2025 | 15,94 | 16,34 | 15,94 | 16,34 | 0,65% | 482,00 |
| 24.09.2025 | 15,92 | 16,23 | 15,92 | 16,23 | -2,96% | 200,00 |
| 23.09.2025 | 15,81 | 16,73 | 15,81 | 16,73 | 2,92% | 385,00 |
| 22.09.2025 | 16,80 | 16,80 | 16,25 | 16,25 | -1,96% | 2.490,00 |
| 19.09.2025 | 16,25 | 16,63 | 16,25 | 16,58 | -1,19% | 935,00 |
| 18.09.2025 | 16,40 | 16,78 | 16,40 | 16,78 | 2,26% | 11.500,00 |
| 17.09.2025 | 16,25 | 16,63 | 16,25 | 16,41 | -2,93% | 420,00 |
| 16.09.2025 | 17,27 | 17,27 | 16,90 | 16,90 | 2,55% | 1.368,00 |
| 15.09.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -1,02% | - |
| 12.09.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -1,03% | - |