44,830€
0,89%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 32,30 | 32,30 | 31,82 | 32,05 | -0,80% | 312,00 |
| 24.07.2025 | 32,56 | 32,93 | 32,11 | 32,31 | -0,74% | 656,00 |
| 23.07.2025 | 31,96 | 32,58 | 31,86 | 32,55 | 2,36% | 498,00 |
| 22.07.2025 | 31,51 | 31,88 | 31,31 | 31,80 | 0,84% | - |
| 21.07.2025 | 31,04 | 31,74 | 31,02 | 31,54 | 1,69% | 2.200,00 |
| 18.07.2025 | 30,84 | 31,36 | 30,66 | 31,01 | 0,65% | 175,00 |
| 17.07.2025 | 30,75 | 30,83 | 30,43 | 30,81 | 0,26% | 248,00 |
| 16.07.2025 | 30,81 | 31,03 | 30,60 | 30,73 | -0,42% | 306,00 |
| 15.07.2025 | 31,26 | 31,70 | 30,73 | 30,86 | -1,28% | 341,00 |
| 14.07.2025 | 30,99 | 31,72 | 30,93 | 31,26 | 0,14% | 2.967,00 |
| 11.07.2025 | 30,89 | 31,32 | 30,47 | 31,22 | 0,89% | 3.078,00 |
| 10.07.2025 | 30,72 | 31,57 | 30,62 | 30,94 | 0,67% | 98,00 |
| 09.07.2025 | 31,17 | 31,55 | 30,43 | 30,74 | -1,40% | 1.102,00 |
| 08.07.2025 | 30,91 | 31,39 | 30,87 | 31,17 | 0,91% | 1.891,00 |
| 07.07.2025 | 31,16 | 31,19 | 30,70 | 30,89 | -0,72% | 395,00 |
| 04.07.2025 | 31,92 | 32,02 | 30,69 | 31,12 | -2,81% | 227,00 |
| 03.07.2025 | 31,80 | 32,30 | 31,67 | 32,02 | 0,60% | 500,00 |
| 02.07.2025 | 30,54 | 31,86 | 30,37 | 31,83 | 4,50% | - |
| 01.07.2025 | 30,37 | 30,79 | 30,30 | 30,46 | 0,28% | - |
| 30.06.2025 | 30,48 | 30,88 | 30,23 | 30,37 | -0,15% | - |
| 27.06.2025 | 30,66 | 31,00 | 30,02 | 30,42 | -0,67% | - |
| 26.06.2025 | 29,20 | 30,64 | 29,20 | 30,62 | 4,99% | - |
| 25.06.2025 | 29,32 | 29,55 | 29,11 | 29,17 | -0,70% | - |
| 24.06.2025 | 28,41 | 29,40 | 28,19 | 29,37 | 3,89% | 2.040,00 |
| 23.06.2025 | 28,66 | 28,71 | 27,97 | 28,27 | -1,52% | - |
| 20.06.2025 | 28,80 | 28,82 | 28,57 | 28,71 | -0,33% | 520,00 |
| 19.06.2025 | 28,79 | 28,83 | 28,64 | 28,80 | -0,07% | 300,00 |
| 18.06.2025 | 28,97 | 29,18 | 28,65 | 28,82 | -0,47% | 80,00 |
| 17.06.2025 | 29,25 | 29,30 | 28,77 | 28,96 | -1,16% | 300,00 |
| 16.06.2025 | 29,10 | 29,73 | 29,05 | 29,30 | 0,86% | - |
| 13.06.2025 | 29,58 | 29,64 | 28,92 | 29,05 | -1,86% | 145,00 |
| 12.06.2025 | 30,14 | 30,19 | 29,33 | 29,60 | -1,81% | 1.972,00 |
| 11.06.2025 | 30,42 | 30,53 | 30,04 | 30,14 | -1,12% | 60,00 |
| 10.06.2025 | 30,34 | 30,77 | 30,18 | 30,48 | 0,58% | - |
| 09.06.2025 | 29,97 | 30,37 | 29,83 | 30,31 | 1,15% | 200,00 |
| 06.06.2025 | 30,48 | 30,58 | 29,66 | 29,96 | -1,56% | 835,00 |
| 05.06.2025 | 29,53 | 30,66 | 29,43 | 30,44 | 3,05% | 635,00 |
| 04.06.2025 | 28,77 | 29,60 | 28,72 | 29,54 | 2,69% | - |
| 03.06.2025 | 29,45 | 29,47 | 28,39 | 28,76 | -2,46% | 133,00 |
| 02.06.2025 | 28,80 | 29,50 | 28,06 | 29,49 | 2,11% | 15,00 |
| 30.05.2025 | 29,16 | 29,21 | 28,53 | 28,88 | -0,96% | 452,00 |