27,335€
0,02%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,27 | 27,49 | 26,92 | 27,34 | 0,02% | 92,00 |
| 19.12.2024 | 28,41 | 28,43 | 27,33 | 27,33 | -3,75% | - |
| 18.12.2024 | 28,49 | 28,78 | 28,28 | 28,40 | -0,33% | 30,00 |
| 17.12.2024 | 29,23 | 29,35 | 28,44 | 28,49 | -2,51% | 135,00 |
| 16.12.2024 | 29,85 | 29,85 | 29,12 | 29,23 | -2,09% | - |
| 13.12.2024 | 29,87 | 30,17 | 29,53 | 29,85 | -0,07% | - |
| 12.12.2024 | 30,65 | 31,11 | 29,83 | 29,87 | -2,61% | 25,00 |
| 11.12.2024 | 30,69 | 30,77 | 30,18 | 30,67 | -0,05% | 20,00 |
| 10.12.2024 | 31,17 | 31,21 | 30,46 | 30,69 | -1,60% | 99,00 |
| 09.12.2024 | 30,28 | 31,58 | 30,24 | 31,19 | 2,99% | 32,00 |
| 06.12.2024 | 30,54 | 30,86 | 30,22 | 30,28 | -0,85% | 26,00 |
| 05.12.2024 | 30,12 | 30,89 | 30,08 | 30,54 | 1,39% | - |
| 04.12.2024 | 30,36 | 30,44 | 30,00 | 30,12 | -0,69% | - |
| 03.12.2024 | 30,40 | 30,90 | 29,93 | 30,33 | -0,23% | 20,00 |
| 02.12.2024 | 29,65 | 30,42 | 29,34 | 30,40 | 2,62% | 28,00 |
| 29.11.2024 | 29,59 | 29,74 | 29,30 | 29,63 | 0,14% | 10,00 |
| 28.11.2024 | 29,35 | 29,80 | 29,22 | 29,59 | 0,82% | - |
| 27.11.2024 | 30,15 | 30,31 | 29,32 | 29,35 | -2,65% | 100,00 |
| 26.11.2024 | 30,25 | 30,32 | 29,54 | 30,15 | -0,68% | 50,00 |
| 25.11.2024 | 30,23 | 30,57 | 30,06 | 30,35 | 0,56% | 50,00 |
| 22.11.2024 | 30,09 | 30,31 | 29,50 | 30,18 | 0,30% | - |
| 21.11.2024 | 29,74 | 30,24 | 29,54 | 30,09 | 1,13% | - |
| 20.11.2024 | 29,33 | 30,04 | 29,26 | 29,76 | 1,64% | - |
| 19.11.2024 | 30,16 | 30,46 | 28,89 | 29,28 | -2,69% | 302,00 |
| 18.11.2024 | 30,24 | 30,48 | 29,44 | 30,09 | -0,51% | 42,00 |
| 15.11.2024 | 30,25 | 30,63 | 29,92 | 30,24 | -0,18% | 70,00 |
| 14.11.2024 | 30,99 | 31,14 | 29,20 | 30,30 | -2,31% | 11,00 |
| 13.11.2024 | 30,73 | 31,23 | 30,32 | 31,01 | 0,75% | 13,00 |
| 12.11.2024 | 33,48 | 33,55 | 30,57 | 30,78 | -8,06% | 12,00 |
| 11.11.2024 | 33,81 | 33,95 | 33,45 | 33,48 | -0,98% | - |
| 08.11.2024 | 35,08 | 35,08 | 33,69 | 33,81 | -3,68% | 500,00 |
| 07.11.2024 | 33,41 | 35,11 | 33,41 | 35,10 | 4,98% | 33,00 |
| 06.11.2024 | 33,90 | 34,78 | 33,22 | 33,44 | -2,08% | - |
| 05.11.2024 | 34,80 | 35,26 | 33,93 | 34,15 | -1,80% | 80,00 |
| 04.11.2024 | 34,55 | 35,12 | 34,44 | 34,77 | 0,81% | - |
| 01.11.2024 | 34,12 | 34,59 | 34,09 | 34,49 | 1,03% | - |
| 31.10.2024 | 35,02 | 35,13 | 34,09 | 34,14 | -2,51% | 20,00 |
| 30.10.2024 | 35,57 | 36,11 | 34,53 | 35,02 | -1,79% | - |
| 29.10.2024 | 35,68 | 36,17 | 35,17 | 35,66 | -0,06% | - |
| 28.10.2024 | 35,85 | 35,93 | 35,16 | 35,68 | -0,22% | - |
| 25.10.2024 | 35,63 | 36,16 | 35,23 | 35,76 | 0,14% | - |
| 24.10.2024 | 35,70 | 36,33 | 35,48 | 35,71 | -0,04% | 100,00 |
| 23.10.2024 | 37,03 | 37,03 | 35,30 | 35,73 | -3,37% | 50,00 |
| 22.10.2024 | 36,93 | 37,51 | 36,65 | 36,97 | 0,12% | - |
| 21.10.2024 | 36,55 | 37,62 | 36,53 | 36,93 | 0,86% | 33,00 |
| 18.10.2024 | 35,52 | 36,78 | 35,46 | 36,61 | 3,07% | 8,00 |
| 17.10.2024 | 36,63 | 36,68 | 35,44 | 35,52 | -3,11% | 70,00 |
| 16.10.2024 | 35,58 | 36,97 | 35,43 | 36,66 | 2,96% | - |
| 15.10.2024 | 36,32 | 36,51 | 35,33 | 35,61 | -1,87% | 13,00 |
| 14.10.2024 | 36,96 | 37,03 | 36,20 | 36,29 | -1,75% | - |
| 11.10.2024 | 35,98 | 37,00 | 35,93 | 36,93 | 2,65% | 15,00 |
| 10.10.2024 | 36,05 | 36,26 | 35,60 | 35,98 | -0,11% | - |
| 09.10.2024 | 36,03 | 36,44 | 35,63 | 36,02 | -0,11% | 20,00 |
| 08.10.2024 | 37,07 | 37,22 | 35,59 | 36,06 | -3,05% | - |
| 07.10.2024 | 37,11 | 37,28 | 36,70 | 37,19 | 0,23% | 120,00 |
| 04.10.2024 | 36,91 | 37,28 | 36,65 | 37,11 | 0,71% | - |
| 03.10.2024 | 37,65 | 37,88 | 36,82 | 36,85 | -2,51% | - |
| 02.10.2024 | 37,59 | 38,04 | 37,37 | 37,80 | 0,63% | - |
| 01.10.2024 | 37,12 | 38,08 | 36,47 | 37,56 | 1,20% | - |
| 30.09.2024 | 38,37 | 39,03 | 36,96 | 37,12 | -3,03% | 27,00 |
| 27.09.2024 | 38,10 | 38,42 | 37,50 | 38,28 | 0,47% | 30,00 |
| 26.09.2024 | 36,66 | 38,65 | 36,59 | 38,10 | 4,17% | 565,00 |
| 25.09.2024 | 36,96 | 37,05 | 36,30 | 36,57 | -1,44% | 29,00 |
| 24.09.2024 | 36,02 | 37,20 | 35,00 | 37,11 | 3,11% | - |
| 23.09.2024 | 34,35 | 36,57 | 33,95 | 35,99 | 4,85% | 89,00 |
| 20.09.2024 | 34,20 | 34,60 | 33,93 | 34,32 | 0,28% | 25,00 |
| 19.09.2024 | 33,09 | 34,74 | 33,03 | 34,23 | 3,95% | 20,00 |
| 18.09.2024 | 32,93 | 33,36 | 32,71 | 32,93 | -0,02% | 35,00 |
| 17.09.2024 | 32,44 | 33,35 | 32,39 | 32,93 | 1,60% | - |
| 16.09.2024 | 32,19 | 32,60 | 31,79 | 32,41 | 0,76% | 30,00 |
| 13.09.2024 | 31,53 | 32,21 | 31,36 | 32,17 | 2,11% | 170,00 |
| 12.09.2024 | 30,88 | 31,72 | 30,58 | 31,50 | 2,02% | 80,00 |
| 11.09.2024 | 30,72 | 31,37 | 30,47 | 30,88 | 0,36% | - |
| 10.09.2024 | 31,13 | 31,24 | 30,53 | 30,77 | -1,41% | 25,00 |
| 09.09.2024 | 30,87 | 31,38 | 30,68 | 31,21 | 1,50% | 25,00 |
| 06.09.2024 | 31,23 | 31,48 | 30,73 | 30,75 | -1,63% | - |
| 05.09.2024 | 31,34 | 31,55 | 31,15 | 31,26 | -0,35% | 150,00 |
| 04.09.2024 | 30,63 | 31,42 | 30,58 | 31,37 | 2,00% | - |
| 03.09.2024 | 32,50 | 32,50 | 30,69 | 30,75 | -5,38% | - |
| 02.09.2024 | 32,15 | 32,60 | 31,61 | 32,50 | 1,10% | - |
| 30.08.2024 | 32,02 | 32,58 | 32,00 | 32,15 | 0,39% | 50,00 |
| 29.08.2024 | 32,03 | 32,31 | 31,47 | 32,02 | 0,06% | - |
| 28.08.2024 | 33,38 | 33,38 | 31,78 | 32,00 | -4,05% | 25,00 |
| 27.08.2024 | 32,64 | 33,38 | 32,51 | 33,35 | 2,27% | 124,00 |
| 26.08.2024 | 32,51 | 33,36 | 32,46 | 32,61 | 0,15% | - |
| 23.08.2024 | 31,84 | 32,77 | 31,81 | 32,56 | 2,26% | 224,00 |
| 22.08.2024 | 32,70 | 32,70 | 31,68 | 31,84 | -2,69% | 64,00 |
| 21.08.2024 | 32,39 | 33,02 | 32,22 | 32,72 | 1,08% | - |
| 20.08.2024 | 32,54 | 32,95 | 32,24 | 32,37 | -0,42% | 104,00 |
| 19.08.2024 | 31,89 | 32,66 | 31,84 | 32,51 | 1,86% | 105,00 |
| 16.08.2024 | 29,81 | 31,91 | 29,29 | 31,91 | 7,06% | 210,00 |
| 15.08.2024 | 29,32 | 30,02 | 29,26 | 29,81 | 1,76% | - |
| 14.08.2024 | 29,18 | 29,89 | 29,07 | 29,29 | 0,39% | - |
| 13.08.2024 | 29,47 | 29,49 | 28,94 | 29,18 | -0,83% | 378,00 |
| 12.08.2024 | 28,42 | 29,47 | 28,35 | 29,42 | 3,77% | 20,00 |
| 09.08.2024 | 28,60 | 29,34 | 28,32 | 28,35 | -1,03% | - |
| 08.08.2024 | 28,68 | 28,79 | 27,96 | 28,65 | 0,14% | 50,00 |
| 07.08.2024 | 28,81 | 28,98 | 28,46 | 28,61 | -0,16% | 60,00 |
| 06.08.2024 | 29,10 | 29,45 | 28,59 | 28,65 | -1,78% | 10,00 |
| 05.08.2024 | 30,47 | 30,47 | 28,07 | 29,17 | -4,27% | 159,00 |