67,020€
0,69%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 67,29 | 67,53 | 65,19 | 67,26 | 1,05% | 483,00 |
| 12.03.2026 | 68,45 | 69,33 | 66,53 | 66,56 | -3,87% | 33,00 |
| 11.03.2026 | 70,80 | 71,38 | 68,59 | 69,24 | -1,98% | 22,00 |
| 10.03.2026 | 68,84 | 71,55 | 68,35 | 70,64 | 4,16% | 1.900,00 |
| 09.03.2026 | 68,44 | 68,44 | 64,16 | 67,82 | -0,78% | 1.922,00 |
| 06.03.2026 | 69,34 | 70,99 | 66,69 | 68,35 | -2,61% | 600,00 |
| 05.03.2026 | 72,96 | 72,96 | 68,99 | 70,18 | -3,00% | 220,00 |
| 04.03.2026 | 68,47 | 74,30 | 68,39 | 72,35 | 3,33% | 1.328,00 |
| 03.03.2026 | 76,92 | 77,36 | 69,75 | 70,02 | -9,25% | 1.469,00 |
| 02.03.2026 | 78,36 | 80,21 | 75,90 | 77,16 | -3,72% | 996,00 |
| 27.02.2026 | 76,50 | 80,48 | 76,41 | 80,14 | 4,74% | 725,00 |
| 26.02.2026 | 80,34 | 81,03 | 76,44 | 76,51 | -5,12% | 495,00 |
| 25.02.2026 | 76,48 | 81,21 | 76,38 | 80,64 | 8,59% | 1.186,00 |
| 24.02.2026 | 74,76 | 76,00 | 74,09 | 74,26 | -0,91% | 152,00 |
| 23.02.2026 | 71,38 | 75,23 | 70,87 | 74,94 | 5,52% | 972,00 |
| 20.02.2026 | 70,74 | 71,89 | 70,22 | 71,02 | 1,86% | 450,00 |
| 19.02.2026 | 71,24 | 72,26 | 69,02 | 69,72 | -2,08% | 731,00 |
| 18.02.2026 | 67,06 | 71,36 | 67,06 | 71,20 | 6,25% | 2.453,00 |
| 17.02.2026 | 72,44 | 72,44 | 66,10 | 67,01 | -7,85% | 2.108,00 |
| 16.02.2026 | 74,88 | 75,06 | 72,39 | 72,72 | -2,62% | 647,00 |
| 13.02.2026 | 74,92 | 75,88 | 73,41 | 74,68 | -3,24% | 380,00 |
| 12.02.2026 | 76,16 | 77,60 | 75,44 | 77,18 | 1,66% | 189,00 |
| 11.02.2026 | 71,68 | 77,02 | 71,60 | 75,92 | 4,72% | 1.848,00 |
| 10.02.2026 | 76,44 | 76,62 | 71,93 | 72,50 | -4,24% | 604,00 |
| 09.02.2026 | 74,80 | 77,04 | 73,14 | 75,71 | 2,70% | 843,00 |
| 06.02.2026 | 72,82 | 74,85 | 72,29 | 73,72 | 0,74% | 276,00 |
| 05.02.2026 | 77,56 | 78,42 | 72,80 | 73,18 | -7,87% | 1.286,00 |
| 04.02.2026 | 80,22 | 81,87 | 79,28 | 79,43 | -1,40% | 557,00 |
| 03.02.2026 | 73,55 | 81,28 | 73,54 | 80,56 | 7,61% | 4.895,00 |
| 02.02.2026 | 77,97 | 78,16 | 66,79 | 74,86 | -5,17% | 9.738,00 |
| 30.01.2026 | 89,81 | 89,95 | 78,74 | 78,94 | -11,91% | 4.364,00 |
| 29.01.2026 | 83,78 | 94,37 | 83,78 | 89,61 | 6,68% | 3.668,00 |
| 28.01.2026 | 79,67 | 84,25 | 79,66 | 84,00 | 4,27% | 1.285,00 |
| 27.01.2026 | 84,59 | 84,89 | 79,94 | 80,56 | -5,31% | 1.688,00 |
| 26.01.2026 | 77,54 | 85,18 | 77,54 | 85,08 | 9,89% | 2.511,00 |
| 23.01.2026 | 74,93 | 77,89 | 74,87 | 77,42 | 3,31% | 1.268,00 |
| 22.01.2026 | 76,07 | 76,57 | 73,17 | 74,94 | -2,99% | 1.632,00 |
| 21.01.2026 | 75,39 | 77,26 | 75,06 | 77,25 | 2,32% | 1.779,00 |
| 20.01.2026 | 75,91 | 75,91 | 74,00 | 75,50 | -0,71% | 800,00 |
| 19.01.2026 | 73,79 | 76,10 | 73,61 | 76,04 | 1,74% | 1.141,00 |
| 16.01.2026 | 76,96 | 77,02 | 73,77 | 74,74 | -3,07% | 1.032,00 |
| 15.01.2026 | 75,27 | 77,50 | 72,64 | 77,11 | 2,32% | 2.904,00 |
| 14.01.2026 | 72,44 | 76,56 | 72,44 | 75,36 | 4,51% | 653,00 |
| 13.01.2026 | 71,98 | 73,05 | 71,33 | 72,11 | 0,42% | 543,00 |
| 12.01.2026 | 70,24 | 72,47 | 70,23 | 71,81 | 3,07% | 2.653,00 |
| 09.01.2026 | 66,50 | 69,69 | 66,44 | 69,67 | 5,78% | 1.102,00 |
| 08.01.2026 | 70,14 | 70,14 | 65,77 | 65,86 | -6,24% | 934,00 |
| 07.01.2026 | 71,72 | 73,19 | 69,71 | 70,24 | -1,28% | 2.685,00 |
| 06.01.2026 | 70,48 | 71,20 | 70,44 | 71,15 | 0,66% | 27,00 |
| 05.01.2026 | 67,45 | 70,74 | 67,44 | 70,68 | 4,59% | 2.004,00 |
| 02.01.2026 | 65,59 | 67,84 | 65,54 | 67,58 | 3,63% | 3.252,00 |
| 30.12.2025 | 64,40 | 66,19 | 64,20 | 65,21 | 1,27% | 4,00 |
| 29.12.2025 | 70,50 | 70,50 | 63,87 | 64,39 | -1,24% | 979,00 |
| 23.12.2025 | 64,66 | 65,21 | 63,87 | 65,20 | 0,87% | 862,00 |
| 22.12.2025 | 62,38 | 64,68 | 62,37 | 64,64 | 3,51% | 700,00 |
| 19.12.2025 | 61,31 | 62,53 | 60,63 | 62,45 | 3,22% | 269,00 |
| 18.12.2025 | 61,41 | 61,66 | 59,64 | 60,50 | -1,87% | 191,00 |
| 17.12.2025 | 60,41 | 63,02 | 60,37 | 61,65 | 2,68% | 316,00 |
| 16.12.2025 | 59,55 | 60,40 | 58,74 | 60,04 | 0,76% | 152,00 |
| 15.12.2025 | 57,96 | 59,80 | 57,82 | 59,59 | 1,43% | 801,00 |
| 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 |