26,595€
1,29%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,28 | 26,93 | 26,25 | 26,25 | -0,02% | 325,00 |
| 11.11.2026 | 26,26 | 26,26 | 26,26 | 26,26 | -3,12% | - |
| 10.11.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,39% | 1,00 |
| 09.11.2026 | 25,85 | 27,00 | 25,85 | 27,00 | 3,75% | 19,00 |
| 06.11.2026 | 26,64 | 26,64 | 26,02 | 26,02 | -2,91% | 1.101,00 |
| 05.11.2026 | 26,05 | 26,80 | 26,05 | 26,80 | 6,20% | 22,00 |
| 04.11.2026 | 25,24 | 25,24 | 25,24 | 25,24 | 2,75% | - |
| 03.11.2026 | 24,56 | 24,56 | 24,56 | 24,56 | -3,25% | - |
| 02.11.2026 | 25,92 | 25,92 | 25,39 | 25,39 | -3,53% | 363,00 |
| 30.10.2026 | 26,35 | 26,78 | 26,24 | 26,32 | 1,04% | 182,00 |
| 29.10.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -2,31% | - |
| 28.10.2026 | 25,76 | 26,66 | 25,76 | 26,66 | 2,07% | 100,00 |
| 27.10.2026 | 24,84 | 26,12 | 24,84 | 26,12 | 4,42% | 5,00 |
| 26.10.2026 | 25,02 | 25,02 | 25,02 | 25,02 | 0,81% | - |
| 23.10.2026 | 25,26 | 25,26 | 24,82 | 24,82 | -5,50% | 845,00 |
| 22.10.2026 | 26,03 | 26,26 | 26,03 | 26,26 | 3,04% | 42,00 |
| 21.10.2026 | 25,49 | 25,49 | 25,49 | 25,49 | -0,25% | - |
| 20.10.2026 | 25,64 | 25,64 | 25,55 | 25,55 | -3,55% | 1,00 |
| 19.10.2026 | 26,21 | 26,49 | 26,21 | 26,49 | 1,20% | 55,00 |
| 16.10.2026 | 26,18 | 26,18 | 26,18 | 26,18 | 0,27% | - |
| 15.10.2026 | 25,71 | 26,11 | 25,71 | 26,11 | 0,97% | 100,00 |
| 14.10.2026 | 26,13 | 26,22 | 25,86 | 25,86 | -0,98% | 56,00 |
| 13.10.2026 | 26,11 | 26,11 | 26,11 | 26,11 | -1,51% | - |
| 12.10.2026 | 25,65 | 26,51 | 25,65 | 26,51 | 3,17% | 419,00 |
| 09.10.2026 | 26,08 | 26,08 | 25,70 | 25,70 | -0,43% | 50,00 |
| 08.10.2026 | 26,90 | 26,90 | 25,81 | 25,81 | -5,11% | 1.402,00 |
| 07.10.2026 | 27,47 | 27,47 | 27,15 | 27,20 | 0,76% | 184,00 |
| 06.10.2026 | 26,99 | 26,99 | 26,99 | 26,99 | 1,01% | - |
| 05.10.2026 | 27,22 | 27,22 | 26,72 | 26,72 | 0,72% | 218,00 |
| 02.10.2026 | 27,00 | 27,54 | 26,50 | 26,53 | -3,26% | 988,00 |
| 01.10.2026 | 28,06 | 28,06 | 27,43 | 27,43 | -2,73% | 284,00 |
| 30.09.2026 | 27,80 | 28,90 | 27,80 | 28,20 | -0,32% | 1.253,00 |
| 29.09.2026 | 28,48 | 28,48 | 28,06 | 28,29 | -0,05% | 157,00 |
| 28.09.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,80% | - |
| 25.09.2026 | 28,94 | 28,94 | 28,30 | 28,82 | -0,60% | 940,00 |
| 24.09.2026 | 27,57 | 29,00 | 27,57 | 29,00 | 3,87% | 60,00 |
| 23.09.2026 | 27,92 | 28,28 | 27,92 | 27,92 | -2,29% | 139,00 |
| 22.09.2026 | 28,01 | 28,57 | 28,01 | 28,57 | 0,30% | 370,00 |
| 21.09.2026 | 27,04 | 28,49 | 27,04 | 28,49 | 4,84% | 215,00 |
| 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% | - |