87,330€
1,52%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 85,90 | 86,00 | 85,90 | 85,90 | -0,14% | - |
| 03.06.2026 | 87,68 | 88,51 | 85,97 | 86,02 | -2,21% | 564,00 |
| 02.06.2026 | 82,49 | 88,79 | 82,49 | 87,96 | 6,41% | 262,00 |
| 01.06.2026 | 82,18 | 85,04 | 81,45 | 82,66 | 0,30% | 794,00 |
| 29.05.2026 | 81,80 | 83,29 | 81,65 | 82,41 | 1,56% | 130,00 |
| 28.05.2026 | 79,15 | 81,33 | 78,39 | 81,15 | 2,46% | 6,00 |
| 27.05.2026 | 78,93 | 80,50 | 78,53 | 79,20 | 0,27% | 759,00 |
| 26.05.2026 | 80,43 | 80,95 | 78,56 | 78,99 | -2,14% | 53,00 |
| 25.05.2026 | 79,71 | 81,04 | 79,23 | 80,72 | 2,64% | 16,00 |
| 22.05.2026 | 76,40 | 79,61 | 76,22 | 78,64 | 2,95% | 273,00 |
| 21.05.2026 | 77,01 | 77,01 | 74,43 | 76,39 | -1,25% | 750,00 |
| 20.05.2026 | 75,03 | 77,38 | 74,67 | 77,36 | 2,80% | 319,00 |
| 19.05.2026 | 79,64 | 79,87 | 75,06 | 75,25 | -5,67% | 629,00 |
| 18.05.2026 | 78,74 | 81,30 | 77,94 | 79,77 | 1,07% | 899,00 |
| 15.05.2026 | 86,28 | 86,28 | 78,75 | 78,93 | -9,39% | 423,00 |
| 14.05.2026 | 88,09 | 89,94 | 85,64 | 87,10 | -1,06% | 537,00 |
| 13.05.2026 | 83,40 | 89,04 | 83,33 | 88,03 | 6,12% | 1.836,00 |
| 12.05.2026 | 83,11 | 83,44 | 81,31 | 82,96 | -1,12% | 268,00 |
| 11.05.2026 | 79,03 | 84,38 | 78,59 | 83,90 | 4,76% | 2.402,00 |
| 08.05.2026 | 77,93 | 80,53 | 77,65 | 80,08 | 2,69% | 267,00 |
| 07.05.2026 | 77,77 | 79,71 | 77,65 | 77,98 | 1,72% | 348,00 |
| 06.05.2026 | 70,90 | 78,05 | 70,90 | 76,67 | 8,10% | 590,00 |
| 05.05.2026 | 68,78 | 70,96 | 68,78 | 70,92 | 3,19% | 68,00 |
| 04.05.2026 | 70,74 | 71,67 | 68,61 | 68,73 | -2,92% | 136,00 |
| 30.04.2026 | 70,16 | 71,00 | 69,83 | 70,79 | 0,90% | 194,00 |
| 29.04.2026 | 70,53 | 72,81 | 70,00 | 70,16 | -0,37% | 468,00 |
| 28.04.2026 | 73,43 | 73,55 | 70,28 | 70,42 | -3,18% | 193,00 |
| 27.04.2026 | 74,49 | 75,32 | 72,74 | 72,74 | -2,49% | 65,00 |
| 24.04.2026 | 75,51 | 75,69 | 73,97 | 74,59 | -1,79% | 62,00 |
| 23.04.2026 | 76,34 | 76,62 | 73,84 | 75,95 | -0,76% | 20,00 |
| 22.04.2026 | 75,39 | 76,95 | 75,36 | 76,54 | 1,10% | 35,00 |
| 21.04.2026 | 79,42 | 79,65 | 75,43 | 75,70 | -4,46% | 359,00 |
| 20.04.2026 | 79,83 | 79,97 | 77,13 | 79,23 | -0,72% | 73,00 |
| 17.04.2026 | 75,95 | 80,21 | 74,84 | 79,81 | 5,02% | 729,00 |
| 16.04.2026 | 76,57 | 79,13 | 75,55 | 75,99 | -0,84% | 727,00 |
| 15.04.2026 | 75,37 | 76,64 | 74,68 | 76,63 | 2,11% | 194,00 |
| 14.04.2026 | 72,08 | 75,33 | 71,93 | 75,05 | 4,37% | 180,00 |
| 13.04.2026 | 72,84 | 73,43 | 70,88 | 71,91 | -2,79% | 238,00 |
| 10.04.2026 | 71,40 | 74,00 | 71,32 | 73,97 | 3,44% | 40,00 |
| 09.04.2026 | 71,44 | 72,33 | 70,49 | 71,51 | -0,85% | 322,00 |
| 08.04.2026 | 65,43 | 72,72 | 65,40 | 72,12 | 10,92% | 1.620,00 |
| 07.04.2026 | 66,42 | 67,92 | 64,47 | 65,02 | 1,39% | 747,00 |
| 02.04.2026 | 66,98 | 66,98 | 63,88 | 64,13 | -4,38% | 140,00 |
| 01.04.2026 | 63,38 | 67,07 | 63,38 | 67,07 | 6,99% | 348,00 |
| 31.03.2026 | 60,66 | 63,05 | 60,66 | 62,69 | 3,16% | 246,00 |
| 30.03.2026 | 59,90 | 61,98 | 59,82 | 60,77 | 1,52% | 49,00 |
| 27.03.2026 | 60,86 | 61,32 | 58,84 | 59,86 | -1,71% | 800,00 |
| 26.03.2026 | 62,93 | 63,16 | 60,32 | 60,90 | -4,37% | 927,00 |
| 25.03.2026 | 62,70 | 64,75 | 62,47 | 63,68 | 2,05% | 1.158,00 |
| 24.03.2026 | 61,50 | 62,62 | 60,66 | 62,40 | 0,29% | 1.276,00 |
| 23.03.2026 | 58,67 | 63,10 | 55,48 | 62,22 | 6,52% | 5.271,00 |
| 20.03.2026 | 60,97 | 62,06 | 58,39 | 58,41 | -4,15% | 414,00 |
| 19.03.2026 | 63,06 | 63,29 | 59,08 | 60,94 | -4,77% | 1.712,00 |
| 18.03.2026 | 66,56 | 67,78 | 63,50 | 63,99 | -3,06% | 716,00 |
| 17.03.2026 | 66,12 | 67,23 | 65,35 | 66,01 | -0,77% | 413,00 |
| 16.03.2026 | 66,78 | 67,34 | 64,55 | 66,52 | -0,51% | 1.243,00 |
| 13.03.2026 | 67,29 | 67,62 | 65,19 | 66,86 | 0,45% | 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 |