28,995€
0,10%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 28,96 | 29,98 | 28,45 | 29,00 | 0,12% | 136,00 |
| 22.05.2025 | 28,82 | 29,79 | 28,52 | 28,97 | 0,49% | 48,00 |
| 21.05.2025 | 29,16 | 29,16 | 28,74 | 28,83 | -1,15% | 505,00 |
| 20.05.2025 | 29,23 | 29,39 | 28,80 | 29,16 | -0,31% | - |
| 19.05.2025 | 28,98 | 29,33 | 28,53 | 29,25 | 1,14% | 70,00 |
| 16.05.2025 | 29,28 | 29,51 | 28,68 | 28,92 | -1,23% | 10,00 |
| 15.05.2025 | 30,05 | 30,05 | 28,97 | 29,28 | -2,66% | - |
| 14.05.2025 | 30,61 | 30,80 | 29,88 | 30,08 | -1,72% | 160,00 |
| 13.05.2025 | 30,62 | 30,86 | 30,26 | 30,61 | -0,26% | 42,00 |
| 12.05.2025 | 29,98 | 31,26 | 29,92 | 30,69 | 2,90% | 127,00 |
| 09.05.2025 | 29,24 | 29,91 | 29,14 | 29,82 | 1,93% | 100,00 |
| 08.05.2025 | 29,05 | 29,36 | 28,67 | 29,26 | 0,60% | 100,00 |
| 07.05.2025 | 28,85 | 29,79 | 28,78 | 29,08 | 0,73% | 51,00 |
| 06.05.2025 | 28,80 | 28,97 | 28,05 | 28,87 | 0,26% | - |
| 05.05.2025 | 28,72 | 28,93 | 28,63 | 28,80 | -0,03% | - |
| 02.05.2025 | 28,11 | 28,96 | 28,10 | 28,81 | 2,36% | 42,00 |
| 30.04.2025 | 29,23 | 29,28 | 27,80 | 28,14 | -3,86% | 150,00 |
| 29.04.2025 | 29,43 | 29,63 | 29,00 | 29,27 | -0,32% | - |
| 28.04.2025 | 29,33 | 29,71 | 29,11 | 29,37 | -0,42% | - |
| 25.04.2025 | 29,32 | 29,73 | 28,96 | 29,49 | 0,03% | 75,00 |
| 24.04.2025 | 28,76 | 29,49 | 28,54 | 29,48 | 2,61% | - |
| 23.04.2025 | 27,26 | 29,04 | 27,25 | 28,73 | 4,83% | 833,00 |
| 22.04.2025 | 26,79 | 27,45 | 26,77 | 27,41 | 2,56% | 330,00 |
| 17.04.2025 | 26,65 | 26,96 | 26,52 | 26,72 | 0,70% | 85,00 |
| 16.04.2025 | 26,52 | 26,77 | 26,10 | 26,54 | -0,26% | 452,00 |
| 15.04.2025 | 26,85 | 27,21 | 26,21 | 26,61 | -0,41% | 746,00 |
| 14.04.2025 | 26,17 | 27,00 | 26,16 | 26,72 | 1,12% | 741,00 |
| 11.04.2025 | 26,05 | 26,72 | 25,89 | 26,42 | 0,74% | 1.203,00 |
| 10.04.2025 | 25,19 | 27,67 | 25,19 | 26,23 | 12,38% | 1.367,00 |
| 09.04.2025 | 25,46 | 27,92 | 23,34 | 23,34 | -5,81% | 1.712,00 |
| 08.04.2025 | 25,21 | 26,04 | 23,95 | 24,78 | -1,73% | 2.870,00 |
| 07.04.2025 | 25,52 | 26,12 | 23,39 | 25,21 | -3,09% | 1.366,00 |
| 04.04.2025 | 28,58 | 28,68 | 25,61 | 26,02 | -8,91% | 1.241,00 |
| 03.04.2025 | 30,27 | 30,46 | 28,06 | 28,56 | -7,00% | 1.355,00 |
| 02.04.2025 | 30,71 | 30,83 | 30,24 | 30,71 | 0,02% | 447,00 |
| 01.04.2025 | 30,10 | 30,99 | 29,85 | 30,71 | 2,06% | - |
| 31.03.2025 | 30,95 | 31,20 | 29,69 | 30,09 | -3,19% | 1.784,00 |
| 28.03.2025 | 32,52 | 32,52 | 31,05 | 31,08 | -4,44% | 225,00 |
| 27.03.2025 | 32,51 | 32,98 | 32,10 | 32,52 | 0,14% | 700,00 |
| 26.03.2025 | 33,79 | 34,06 | 32,34 | 32,48 | -3,88% | 265,00 |
| 25.03.2025 | 33,42 | 34,08 | 33,13 | 33,79 | 0,94% | 40,00 |
| 24.03.2025 | 32,32 | 33,54 | 32,31 | 33,47 | 3,67% | 225,00 |
| 21.03.2025 | 32,86 | 32,96 | 32,15 | 32,29 | -1,90% | 450,00 |
| 20.03.2025 | 33,22 | 33,65 | 32,16 | 32,91 | -0,86% | 205,00 |
| 19.03.2025 | 33,31 | 33,37 | 32,55 | 33,20 | -0,18% | 475,00 |
| 18.03.2025 | 33,20 | 33,93 | 32,94 | 33,26 | 0,48% | 1.266,00 |
| 17.03.2025 | 32,85 | 33,17 | 32,58 | 33,10 | 0,52% | 501,00 |
| 14.03.2025 | 31,67 | 33,06 | 31,57 | 32,93 | 4,39% | 840,00 |
| 13.03.2025 | 30,76 | 31,87 | 30,55 | 31,54 | 2,49% | 500,00 |
| 12.03.2025 | 30,74 | 30,99 | 30,61 | 30,78 | 0,60% | 498,00 |
| 11.03.2025 | 30,49 | 30,95 | 30,32 | 30,59 | 0,49% | 50,00 |
| 10.03.2025 | 31,60 | 31,66 | 30,15 | 30,44 | -3,75% | - |
| 07.03.2025 | 31,63 | 31,98 | 31,01 | 31,63 | -0,17% | - |
| 06.03.2025 | 32,12 | 32,21 | 31,52 | 31,68 | -1,20% | 235,00 |
| 05.03.2025 | 30,94 | 32,11 | 30,89 | 32,07 | 4,06% | 132,00 |
| 04.03.2025 | 31,44 | 31,53 | 30,37 | 30,82 | -1,99% | 25,00 |
| 03.03.2025 | 31,03 | 32,12 | 30,88 | 31,44 | 1,67% | 190,00 |
| 28.02.2025 | 31,45 | 31,54 | 30,69 | 30,93 | -2,01% | 102,00 |
| 27.02.2025 | 32,78 | 32,81 | 31,54 | 31,56 | -3,55% | - |
| 26.02.2025 | 32,32 | 33,40 | 32,29 | 32,72 | 1,49% | 120,00 |
| 25.02.2025 | 32,48 | 32,86 | 32,12 | 32,24 | -0,49% | 250,00 |
| 24.02.2025 | 33,68 | 33,76 | 32,27 | 32,40 | -2,83% | 130,00 |
| 21.02.2025 | 33,48 | 33,68 | 33,16 | 33,35 | -0,40% | 80,00 |
| 20.02.2025 | 32,93 | 33,76 | 32,93 | 33,48 | 1,76% | 30,00 |
| 19.02.2025 | 33,61 | 33,86 | 32,48 | 32,90 | -2,08% | 120,00 |
| 18.02.2025 | 33,44 | 33,85 | 33,38 | 33,60 | 0,42% | 1,00 |
| 17.02.2025 | 32,82 | 33,48 | 32,62 | 33,46 | 1,97% | 50,00 |
| 14.02.2025 | 32,57 | 33,94 | 32,57 | 32,82 | 0,67% | - |
| 13.02.2025 | 32,50 | 33,19 | 32,35 | 32,60 | 0,63% | 150,00 |
| 12.02.2025 | 32,78 | 33,07 | 31,59 | 32,39 | -1,19% | 16,00 |
| 11.02.2025 | 33,61 | 33,61 | 32,40 | 32,78 | -2,47% | 541,00 |
| 10.02.2025 | 31,44 | 34,50 | 31,34 | 33,61 | 7,09% | 882,00 |
| 07.02.2025 | 30,63 | 31,67 | 30,61 | 31,39 | 2,48% | 1.300,00 |
| 06.02.2025 | 29,56 | 30,80 | 29,50 | 30,63 | 3,67% | - |
| 05.02.2025 | 29,43 | 29,94 | 29,19 | 29,54 | 0,24% | - |
| 04.02.2025 | 29,06 | 29,52 | 29,03 | 29,47 | 1,32% | - |
| 03.02.2025 | 29,62 | 29,62 | 28,73 | 29,09 | -2,58% | 122,00 |
| 31.01.2025 | 30,38 | 30,41 | 29,73 | 29,86 | -1,65% | 85,00 |
| 30.01.2025 | 29,59 | 30,45 | 29,49 | 30,36 | 2,59% | 435,00 |
| 29.01.2025 | 28,94 | 29,62 | 28,82 | 29,59 | 2,30% | - |
| 28.01.2025 | 29,32 | 29,41 | 28,78 | 28,93 | -1,33% | - |
| 27.01.2025 | 30,11 | 30,12 | 29,06 | 29,32 | -2,82% | 110,00 |
| 24.01.2025 | 29,39 | 30,46 | 29,28 | 30,17 | 2,65% | 50,00 |
| 23.01.2025 | 29,19 | 29,51 | 28,76 | 29,39 | 0,67% | 5,00 |
| 22.01.2025 | 29,55 | 29,56 | 29,14 | 29,19 | -1,17% | - |
| 21.01.2025 | 29,83 | 29,83 | 29,15 | 29,54 | -1,10% | - |
| 20.01.2025 | 29,57 | 30,04 | 29,39 | 29,87 | 1,01% | - |
| 17.01.2025 | 29,25 | 29,73 | 29,12 | 29,57 | 1,09% | - |
| 16.01.2025 | 28,89 | 29,44 | 28,89 | 29,25 | 1,12% | - |
| 15.01.2025 | 28,41 | 29,05 | 28,19 | 28,92 | 1,81% | 50,00 |
| 14.01.2025 | 28,47 | 28,93 | 28,18 | 28,41 | -0,12% | 5,00 |
| 13.01.2025 | 28,56 | 28,72 | 28,12 | 28,44 | -0,42% | - |
| 10.01.2025 | 28,77 | 29,07 | 28,35 | 28,56 | -0,73% | 280,00 |
| 09.01.2025 | 27,98 | 28,86 | 27,92 | 28,77 | 2,82% | - |
| 08.01.2025 | 27,98 | 28,02 | 27,48 | 27,98 | 0,05% | - |
| 07.01.2025 | 27,78 | 28,44 | 27,76 | 27,97 | 0,70% | 2,00 |
| 06.01.2025 | 27,52 | 28,10 | 27,38 | 27,77 | 1,06% | - |
| 03.01.2025 | 27,37 | 27,56 | 27,15 | 27,48 | 0,46% | 10,00 |
| 02.01.2025 | 27,22 | 27,57 | 26,95 | 27,36 | 0,50% | 55,00 |
| 30.12.2024 | 27,47 | 27,50 | 27,21 | 27,22 | -0,89% | 45,00 |