57,960€
-0,75%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 58,14 | 59,09 | 58,10 | 58,75 | 0,60% | 171,00 |
| 11.12.2025 | 57,54 | 58,42 | 56,67 | 58,40 | 2,58% | 420,00 |
| 10.12.2025 | 55,68 | 57,92 | 55,68 | 56,93 | 3,13% | 624,00 |
| 09.12.2025 | 55,48 | 55,57 | 53,57 | 55,20 | -0,50% | 322,00 |
| 08.12.2025 | 55,47 | 56,51 | 55,21 | 55,48 | 0,38% | 551,00 |
| 05.12.2025 | 53,13 | 55,53 | 53,11 | 55,27 | 4,09% | 568,00 |
| 04.12.2025 | 52,85 | 53,20 | 51,93 | 53,10 | 0,78% | 7,00 |
| 03.12.2025 | 51,45 | 53,28 | 51,45 | 52,69 | 1,76% | 242,00 |
| 02.12.2025 | 51,57 | 52,15 | 51,05 | 51,78 | -0,19% | - |
| 01.12.2025 | 50,18 | 52,68 | 49,91 | 51,88 | 3,18% | 420,00 |
| 28.11.2025 | 48,62 | 50,45 | 48,35 | 50,28 | 3,37% | 175,00 |
| 27.11.2025 | 48,33 | 48,66 | 48,10 | 48,64 | 0,57% | 2,00 |
| 26.11.2025 | 46,99 | 48,50 | 46,87 | 48,37 | 3,26% | 391,00 |
| 25.11.2025 | 46,36 | 47,12 | 46,33 | 46,84 | 1,76% | 5,00 |
| 24.11.2025 | 45,52 | 46,11 | 45,35 | 46,03 | 2,28% | 130,00 |
| 21.11.2025 | 45,44 | 45,60 | 44,25 | 45,01 | -1,12% | 173,00 |
| 20.11.2025 | 46,35 | 46,54 | 45,52 | 45,52 | -1,60% | 153,00 |
| 19.11.2025 | 44,40 | 46,45 | 44,21 | 46,26 | 3,83% | 2,00 |
| 18.11.2025 | 44,81 | 44,86 | 43,87 | 44,55 | -1,86% | 487,00 |
| 17.11.2025 | 45,92 | 46,28 | 45,16 | 45,40 | -1,59% | 77,00 |
| 14.11.2025 | 46,24 | 46,31 | 44,48 | 46,13 | -0,91% | 243,00 |
| 13.11.2025 | 46,36 | 48,03 | 46,33 | 46,56 | 0,82% | 100,00 |
| 12.11.2025 | 45,60 | 46,69 | 45,60 | 46,18 | 1,38% | 108,00 |
| 11.11.2025 | 46,14 | 46,24 | 45,42 | 45,55 | -1,35% | 120,00 |
| 10.11.2025 | 45,01 | 46,27 | 44,82 | 46,17 | 3,20% | 150,00 |
| 07.11.2025 | 44,66 | 45,16 | 44,38 | 44,74 | 0,19% | 5,00 |
| 06.11.2025 | 44,00 | 45,13 | 43,92 | 44,66 | 1,41% | 130,00 |
| 05.11.2025 | 43,68 | 44,15 | 43,36 | 44,04 | 1,15% | 211,00 |
| 04.11.2025 | 44,59 | 44,62 | 43,33 | 43,54 | -2,56% | 55,00 |
| 03.11.2025 | 45,62 | 45,83 | 44,62 | 44,68 | -1,97% | 5,00 |
| 31.10.2025 | 45,63 | 46,01 | 45,27 | 45,58 | -0,22% | 1,00 |
| 30.10.2025 | 46,60 | 46,65 | 45,20 | 45,68 | -1,96% | 83,00 |
| 29.10.2025 | 44,96 | 46,76 | 44,89 | 46,60 | 3,50% | 27,00 |
| 28.10.2025 | 44,41 | 45,09 | 43,80 | 45,02 | 1,21% | 875,00 |
| 27.10.2025 | 44,81 | 46,06 | 44,42 | 44,48 | -0,75% | 20,00 |
| 24.10.2025 | 45,67 | 46,26 | 44,73 | 44,82 | -1,79% | 139,00 |
| 23.10.2025 | 43,86 | 45,96 | 43,86 | 45,63 | 3,27% | 70,00 |
| 22.10.2025 | 43,56 | 44,48 | 43,46 | 44,19 | 1,40% | 240,00 |
| 21.10.2025 | 45,93 | 46,01 | 43,54 | 43,58 | -5,13% | 360,00 |
| 20.10.2025 | 44,25 | 45,99 | 44,25 | 45,93 | 4,19% | 320,00 |
| 17.10.2025 | 44,69 | 45,29 | 43,85 | 44,09 | -1,32% | 539,00 |
| 16.10.2025 | 44,76 | 45,07 | 44,45 | 44,68 | 0,54% | 100,00 |
| 15.10.2025 | 43,82 | 44,69 | 43,58 | 44,44 | 2,06% | 895,00 |
| 14.10.2025 | 44,95 | 45,13 | 43,23 | 43,54 | -3,44% | 689,00 |
| 13.10.2025 | 43,83 | 45,35 | 43,75 | 45,09 | 2,47% | 461,00 |
| 10.10.2025 | 44,23 | 44,77 | 43,11 | 44,01 | -1,30% | 310,00 |
| 09.10.2025 | 44,00 | 45,92 | 43,96 | 44,59 | 1,25% | 668,00 |
| 08.10.2025 | 41,82 | 44,26 | 41,77 | 44,04 | 5,37% | 743,00 |
| 07.10.2025 | 41,23 | 41,89 | 40,33 | 41,79 | 1,62% | 166,00 |
| 06.10.2025 | 40,38 | 41,35 | 40,31 | 41,13 | 2,09% | 860,00 |
| 03.10.2025 | 39,29 | 40,46 | 39,26 | 40,29 | 1,88% | 110,00 |
| 02.10.2025 | 39,17 | 40,75 | 39,08 | 39,54 | 0,46% | 2.183,00 |
| 01.10.2025 | 37,49 | 39,99 | 37,38 | 39,36 | 4,71% | 959,00 |
| 30.09.2025 | 37,49 | 37,68 | 36,97 | 37,59 | 0,52% | 314,00 |
| 29.09.2025 | 35,95 | 37,47 | 35,66 | 37,40 | 4,56% | 1.690,00 |
| 26.09.2025 | 35,51 | 35,77 | 34,74 | 35,77 | 0,76% | 194,00 |
| 25.09.2025 | 35,62 | 36,25 | 35,14 | 35,50 | -0,73% | 868,00 |
| 24.09.2025 | 33,27 | 35,81 | 33,04 | 35,76 | 7,24% | 1.441,00 |
| 23.09.2025 | 32,93 | 33,40 | 32,87 | 33,34 | 1,00% | 528,00 |
| 22.09.2025 | 32,01 | 33,23 | 31,99 | 33,01 | 3,46% | 903,00 |
| 19.09.2025 | 31,58 | 32,03 | 31,57 | 31,91 | 1,00% | 285,00 |
| 18.09.2025 | 31,89 | 32,07 | 31,49 | 31,59 | -0,83% | 76,00 |
| 17.09.2025 | 32,82 | 32,89 | 31,85 | 31,86 | -2,96% | 107,00 |
| 16.09.2025 | 33,68 | 33,68 | 32,65 | 32,83 | -1,49% | 522,00 |
| 15.09.2025 | 32,65 | 33,37 | 32,64 | 33,32 | 2,16% | 795,00 |
| 12.09.2025 | 31,46 | 33,03 | 31,44 | 32,62 | 3,80% | 1.092,00 |
| 11.09.2025 | 31,39 | 31,54 | 31,10 | 31,42 | 0,26% | 161,00 |
| 10.09.2025 | 31,59 | 31,62 | 30,57 | 31,34 | -1,29% | 100,00 |
| 09.09.2025 | 31,53 | 32,14 | 31,46 | 31,75 | 1,18% | 390,00 |
| 08.09.2025 | 31,23 | 31,50 | 31,06 | 31,38 | 0,54% | - |
| 05.09.2025 | 31,05 | 31,67 | 30,93 | 31,21 | 0,58% | 130,00 |
| 04.09.2025 | 31,43 | 31,43 | 30,92 | 31,03 | -1,16% | 141,00 |
| 03.09.2025 | 30,66 | 31,73 | 30,57 | 31,40 | 2,30% | 43,00 |
| 02.09.2025 | 30,36 | 30,77 | 29,94 | 30,69 | 0,97% | 280,00 |
| 01.09.2025 | 30,12 | 30,73 | 30,12 | 30,40 | 0,93% | 1.511,00 |
| 29.08.2025 | 30,14 | 30,33 | 29,83 | 30,12 | -0,17% | 139,00 |
| 28.08.2025 | 30,22 | 30,54 | 30,06 | 30,17 | -0,12% | 1,00 |
| 27.08.2025 | 31,05 | 31,18 | 30,03 | 30,20 | -2,72% | 718,00 |
| 26.08.2025 | 30,91 | 31,20 | 30,54 | 31,05 | 0,29% | 80,00 |
| 25.08.2025 | 30,84 | 31,14 | 30,70 | 30,96 | 0,24% | 220,00 |
| 22.08.2025 | 30,64 | 31,18 | 30,45 | 30,88 | 0,78% | 1.263,00 |
| 21.08.2025 | 30,95 | 30,98 | 30,40 | 30,64 | -1,03% | 15,00 |
| 20.08.2025 | 30,95 | 31,29 | 30,73 | 30,96 | -0,15% | 192,00 |
| 19.08.2025 | 31,00 | 31,79 | 30,90 | 31,01 | 0,37% | 235,00 |
| 18.08.2025 | 30,83 | 31,21 | 30,64 | 30,89 | 0,28% | - |
| 15.08.2025 | 30,93 | 30,97 | 30,79 | 30,81 | -0,28% | 380,00 |
| 14.08.2025 | 32,11 | 32,11 | 30,70 | 30,89 | -3,90% | 81,00 |
| 13.08.2025 | 31,89 | 32,15 | 31,57 | 32,15 | 0,86% | - |
| 12.08.2025 | 31,49 | 32,00 | 31,41 | 31,87 | 1,35% | 930,00 |
| 11.08.2025 | 31,75 | 31,97 | 31,38 | 31,45 | -0,98% | 730,00 |
| 08.08.2025 | 31,02 | 31,83 | 30,97 | 31,76 | 2,01% | 100,00 |
| 07.08.2025 | 30,04 | 31,39 | 29,91 | 31,13 | 3,82% | 820,00 |
| 06.08.2025 | 29,70 | 29,99 | 29,51 | 29,99 | 1,10% | 241,00 |
| 05.08.2025 | 29,65 | 29,98 | 29,48 | 29,66 | 0,07% | 17,00 |
| 04.08.2025 | 29,58 | 29,87 | 29,46 | 29,64 | 0,19% | 115,00 |
| 01.08.2025 | 29,91 | 29,99 | 29,53 | 29,59 | -1,22% | 19,00 |
| 31.07.2025 | 30,42 | 30,88 | 29,88 | 29,95 | -1,75% | 3.794,00 |
| 30.07.2025 | 31,07 | 31,39 | 30,36 | 30,49 | -1,85% | 1.200,00 |
| 29.07.2025 | 31,04 | 31,27 | 30,85 | 31,06 | 0,10% | 545,00 |
| 28.07.2025 | 32,05 | 32,26 | 30,97 | 31,03 | -3,18% | 1.117,00 |