79,210€
5,78%
Echtzeit-Aktienkurs KGHM POLSKA MIEDZ ZY 10
Bid:
Ask:
Aktienkurse zur KGHM POLSKA MIEDZ ZY 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 74,98 | 78,96 | 74,98 | 78,62 | 4,98% | - |
| 08.10.2026 | 76,71 | 76,71 | 74,20 | 74,89 | -2,32% | - |
| 07.10.2026 | 78,31 | 78,47 | 76,47 | 76,66 | -1,76% | - |
| 06.10.2026 | 78,19 | 79,54 | 77,57 | 78,03 | -0,38% | - |
| 05.10.2026 | 76,32 | 78,60 | 75,95 | 78,33 | 2,82% | 5,00 |
| 02.10.2026 | 73,51 | 76,55 | 73,51 | 76,18 | 4,19% | 27,00 |
| 01.10.2026 | 75,21 | 75,79 | 73,02 | 73,12 | -2,17% | 35,00 |
| 30.09.2026 | 73,59 | 75,72 | 73,47 | 74,74 | 1,90% | 150,00 |
| 29.09.2026 | 73,94 | 74,77 | 73,28 | 73,35 | -1,24% | 78,00 |
| 28.09.2026 | 76,15 | 76,15 | 73,33 | 74,27 | -1,62% | 193,00 |
| 25.09.2026 | 76,76 | 78,04 | 75,30 | 75,50 | -1,49% | 57,00 |
| 24.09.2026 | 77,96 | 78,53 | 76,32 | 76,64 | -1,96% | 25,00 |
| 23.09.2026 | 80,34 | 80,50 | 78,13 | 78,18 | -1,77% | 3,00 |
| 22.09.2026 | 79,78 | 81,58 | 78,70 | 79,58 | -0,23% | 25,00 |
| 21.09.2026 | 78,87 | 81,74 | 78,30 | 79,76 | 1,57% | 100,00 |
| 18.09.2026 | 76,49 | 80,29 | 76,49 | 78,53 | -1,10% | 70,00 |
| 17.09.2026 | 76,20 | 79,48 | 76,20 | 79,41 | 3,93% | 28,00 |
| 16.09.2026 | 75,65 | 77,36 | 75,65 | 76,40 | 0,61% | 148,00 |
| 15.09.2026 | 77,36 | 77,61 | 74,59 | 75,94 | -1,67% | 367,00 |
| 14.09.2026 | 81,28 | 81,28 | 76,86 | 77,23 | -5,01% | 232,00 |
| 11.09.2026 | 80,70 | 82,20 | 80,11 | 81,30 | 0,57% | 584,00 |
| 10.09.2026 | 87,59 | 88,93 | 80,20 | 80,84 | -7,84% | 242,00 |
| 09.09.2026 | 86,21 | 88,77 | 86,14 | 87,72 | 1,45% | 1.630,00 |
| 08.09.2026 | 82,71 | 86,63 | 82,47 | 86,47 | 4,53% | 73,00 |
| 07.09.2026 | 82,45 | 83,53 | 81,88 | 82,72 | 0,39% | 199,00 |
| 04.09.2026 | 81,24 | 83,46 | 80,87 | 82,40 | 2,14% | 49,00 |
| 03.09.2026 | 79,94 | 81,40 | 79,05 | 80,67 | 0,56% | 41,00 |
| 02.09.2026 | 79,84 | 80,72 | 78,36 | 80,22 | -0,07% | 55,00 |
| 01.09.2026 | 82,05 | 83,11 | 79,12 | 80,28 | -2,37% | 239,00 |
| 31.08.2026 | 82,63 | 84,16 | 81,33 | 82,23 | -0,68% | 113,00 |
| 28.08.2026 | 83,41 | 85,00 | 81,94 | 82,80 | -0,62% | 65,00 |
| 27.08.2026 | 84,08 | 85,13 | 82,42 | 83,31 | -1,20% | 297,00 |
| 26.08.2026 | 84,53 | 87,50 | 83,81 | 84,33 | 0,30% | 416,00 |
| 25.08.2026 | 82,95 | 84,57 | 82,57 | 84,08 | 0,92% | 138,00 |
| 24.08.2026 | 77,66 | 83,84 | 77,53 | 83,31 | 7,27% | 357,00 |
| 21.08.2026 | 77,48 | 79,54 | 77,05 | 77,66 | 0,87% | 212,00 |
| 20.08.2026 | 82,06 | 82,13 | 76,48 | 76,99 | -5,10% | 180,00 |
| 19.08.2026 | 77,28 | 81,39 | 75,99 | 81,13 | 4,73% | 48,00 |
| 18.08.2026 | 79,42 | 79,49 | 77,09 | 77,46 | -2,68% | 41,00 |
| 17.08.2026 | 81,89 | 83,83 | 78,29 | 79,59 | -2,90% | 215,00 |
| 14.08.2026 | 82,37 | 82,44 | 80,37 | 81,97 | -0,46% | 67,00 |
| 13.08.2026 | 85,48 | 85,73 | 81,30 | 82,34 | -3,84% | 286,00 |
| 12.08.2026 | 84,25 | 85,96 | 83,98 | 85,63 | 1,54% | 51,00 |
| 11.08.2026 | 83,46 | 85,56 | 82,78 | 84,34 | 0,93% | 303,00 |
| 10.08.2026 | 82,24 | 84,01 | 82,11 | 83,56 | 1,34% | 63,00 |
| 07.08.2026 | 81,52 | 83,64 | 80,91 | 82,46 | 1,06% | 20,00 |
| 06.08.2026 | 80,47 | 83,01 | 78,79 | 81,59 | 1,56% | 156,00 |
| 05.08.2026 | 78,76 | 81,24 | 78,37 | 80,34 | 2,19% | 6,00 |
| 04.08.2026 | 72,59 | 78,68 | 72,59 | 78,62 | 8,17% | 252,00 |
| 03.08.2026 | 71,35 | 73,87 | 71,04 | 72,68 | 3,18% | 5,00 |
| 31.07.2026 | 71,97 | 73,43 | 70,27 | 70,44 | -1,16% | 63,00 |
| 30.07.2026 | 68,23 | 71,63 | 68,12 | 71,27 | 4,45% | - |
| 29.07.2026 | 68,17 | 70,00 | 68,17 | 68,24 | 0,48% | - |
| 28.07.2026 | 70,39 | 70,39 | 67,57 | 67,91 | -3,19% | 195,00 |
| 27.07.2026 | 70,36 | 72,51 | 70,08 | 70,15 | -0,59% | - |
| 24.07.2026 | 69,90 | 70,98 | 69,84 | 70,56 | 1,00% | 26,00 |
| 23.07.2026 | 72,83 | 73,09 | 69,77 | 69,86 | -4,42% | 10,00 |
| 22.07.2026 | 71,27 | 73,12 | 70,81 | 73,09 | 3,18% | 100,00 |
| 21.07.2026 | 67,88 | 71,67 | 67,88 | 70,84 | 4,25% | 8,00 |
| 20.07.2026 | 67,90 | 68,99 | 67,04 | 67,95 | 0,12% | 80,00 |
| 17.07.2026 | 69,68 | 69,82 | 67,09 | 67,87 | -3,68% | 136,00 |
| 16.07.2026 | 73,00 | 73,06 | 70,31 | 70,46 | -3,27% | 17,00 |
| 15.07.2026 | 73,81 | 74,11 | 72,23 | 72,84 | -1,41% | 289,00 |
| 14.07.2026 | 70,36 | 74,01 | 70,32 | 73,89 | 5,08% | 225,00 |
| 13.07.2026 | 71,37 | 71,37 | 68,79 | 70,32 | -0,88% | 92,00 |
| 10.07.2026 | 70,78 | 71,77 | 69,69 | 70,94 | 0,02% | 414,00 |
| 09.07.2026 | 70,05 | 71,04 | 69,94 | 70,93 | 0,97% | 130,00 |
| 08.07.2026 | 74,24 | 74,24 | 69,10 | 70,25 | -5,70% | 370,00 |
| 07.07.2026 | 76,86 | 76,86 | 73,86 | 74,49 | -3,35% | 823,00 |
| 06.07.2026 | 78,61 | 79,32 | 76,51 | 77,08 | -1,97% | 120,00 |
| 03.07.2026 | 78,66 | 79,88 | 78,06 | 78,62 | 1,32% | 180,00 |
| 02.07.2026 | 76,89 | 78,14 | 75,49 | 77,60 | 1,70% | 30,00 |
| 01.07.2026 | 77,40 | 77,59 | 74,94 | 76,30 | -2,24% | 255,00 |
| 30.06.2026 | 75,49 | 78,05 | 75,31 | 78,05 | 4,10% | 40,00 |
| 29.06.2026 | 76,30 | 77,22 | 74,13 | 74,97 | -1,96% | 408,00 |
| 26.06.2026 | 76,92 | 77,01 | 74,38 | 76,47 | -1,00% | 179,00 |
| 25.06.2026 | 76,60 | 78,55 | 74,72 | 77,25 | 3,79% | 193,00 |
| 24.06.2026 | 80,92 | 82,00 | 74,40 | 74,43 | -8,35% | 105,00 |
| 23.06.2026 | 86,33 | 86,33 | 80,25 | 81,21 | -5,86% | 725,00 |
| 22.06.2026 | 84,96 | 87,60 | 84,96 | 86,26 | 1,45% | - |
| 19.06.2026 | 88,13 | 88,20 | 84,63 | 85,03 | -3,19% | 458,00 |
| 18.06.2026 | 91,34 | 92,52 | 87,68 | 87,83 | -4,80% | 71,00 |
| 17.06.2026 | 89,17 | 93,39 | 89,17 | 92,26 | 2,57% | 337,00 |
| 16.06.2026 | 88,58 | 91,05 | 87,96 | 89,95 | 1,47% | 180,00 |
| 15.06.2026 | 84,74 | 90,90 | 84,74 | 88,65 | 4,74% | 1.523,00 |
| 12.06.2026 | 79,91 | 85,13 | 79,81 | 84,64 | 7,48% | 261,00 |
| 11.06.2026 | 76,49 | 78,86 | 76,49 | 78,75 | 2,96% | 731,00 |
| 10.06.2026 | 78,68 | 78,96 | 76,26 | 76,48 | -2,75% | 698,00 |
| 09.06.2026 | 80,20 | 82,19 | 78,64 | 78,64 | -2,13% | 531,00 |
| 08.06.2026 | 79,32 | 80,70 | 78,05 | 80,35 | -2,92% | 122,00 |
| 05.06.2026 | 86,89 | 87,10 | 82,59 | 82,77 | -5,39% | 242,00 |
| 04.06.2026 | 85,90 | 87,50 | 85,90 | 87,49 | 1,71% | 132,00 |
| 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 |