25,468€
-0,98%
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 |
|---|---|---|---|---|---|---|
| 07.08.2026 | 25,44 | 25,51 | 25,04 | 25,35 | -1,44% | - |
| 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% | - |
| 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 |