29,198€
-4,26%
Echtzeit-Aktienkurs Polski Koncern Naftowy Orlen S.A.
Bid:
Ask:
Aktienkurse zur Polski Koncern Naftowy Orlen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 30,54 | 30,74 | 29,18 | 29,26 | -4,07% | 87,00 |
| 17.06.2026 | 30,78 | 31,44 | 30,24 | 30,50 | -6,44% | 759,00 |
| 16.06.2026 | 32,08 | 33,04 | 31,37 | 32,60 | 1,58% | 246,00 |
| 15.06.2026 | 34,61 | 34,80 | 32,04 | 32,09 | -6,54% | 668,00 |
| 12.06.2026 | 34,84 | 34,88 | 33,92 | 34,34 | 0,37% | - |
| 11.06.2026 | 34,09 | 34,68 | 34,06 | 34,21 | 0,20% | - |
| 10.06.2026 | 34,10 | 34,25 | 33,52 | 34,14 | -0,88% | 1,00 |
| 09.06.2026 | 34,06 | 34,45 | 33,81 | 34,45 | 2,55% | - |
| 08.06.2026 | 34,16 | 34,22 | 33,46 | 33,59 | -0,44% | 71,00 |
| 05.06.2026 | 34,30 | 34,67 | 33,63 | 33,74 | -1,54% | 1,00 |
| 04.06.2026 | 34,27 | 34,27 | 34,24 | 34,27 | 1,11% | 201,00 |
| 03.06.2026 | 34,09 | 34,31 | 33,81 | 33,89 | 0,70% | - |
| 02.06.2026 | 34,29 | 34,34 | 33,54 | 33,65 | 0,17% | 306,00 |
| 01.06.2026 | 33,60 | 34,20 | 33,55 | 33,60 | 0,18% | 51,00 |
| 29.05.2026 | 33,45 | 33,71 | 32,99 | 33,54 | -0,33% | 1,00 |
| 28.05.2026 | 32,92 | 33,68 | 32,64 | 33,65 | 2,72% | - |
| 27.05.2026 | 33,54 | 33,54 | 32,41 | 32,75 | -2,46% | - |
| 26.05.2026 | 33,87 | 34,08 | 33,46 | 33,58 | -1,13% | 1,00 |
| 25.05.2026 | 34,33 | 34,36 | 33,41 | 33,96 | 0,09% | 36,00 |
| 22.05.2026 | 33,76 | 33,94 | 33,22 | 33,93 | 1,16% | 12,00 |
| 21.05.2026 | 34,21 | 34,21 | 33,43 | 33,54 | -2,00% | - |
| 20.05.2026 | 33,71 | 34,27 | 33,62 | 34,23 | 0,10% | 1,00 |
| 19.05.2026 | 33,93 | 34,29 | 33,90 | 34,19 | 1,09% | 2,00 |
| 18.05.2026 | 32,98 | 33,89 | 32,80 | 33,82 | 1,95% | 425,00 |
| 15.05.2026 | 34,09 | 34,09 | 33,14 | 33,18 | -2,53% | 101,00 |
| 14.05.2026 | 34,17 | 34,24 | 33,78 | 34,04 | 0,37% | 4.001,00 |
| 13.05.2026 | 33,89 | 33,99 | 33,54 | 33,91 | 1,08% | 13,00 |
| 12.05.2026 | 33,88 | 34,44 | 33,50 | 33,55 | -1,10% | 251,00 |
| 11.05.2026 | 32,96 | 33,98 | 32,93 | 33,92 | 3,52% | 142,00 |
| 08.05.2026 | 32,90 | 33,11 | 32,47 | 32,77 | -0,57% | 716,00 |
| 07.05.2026 | 33,41 | 33,41 | 32,52 | 32,96 | 1,21% | 2,00 |
| 06.05.2026 | 34,00 | 34,77 | 32,11 | 32,56 | -3,42% | 486,00 |
| 05.05.2026 | 32,33 | 33,77 | 31,96 | 33,72 | 5,18% | 595,00 |
| 04.05.2026 | 31,46 | 32,24 | 31,37 | 32,06 | 3,33% | 549,00 |
| 30.04.2026 | 30,61 | 31,50 | 30,10 | 31,02 | 0,80% | 686,00 |
| 29.04.2026 | 30,12 | 31,14 | 29,96 | 30,78 | 2,34% | 589,00 |
| 28.04.2026 | 29,92 | 30,32 | 29,84 | 30,07 | 0,12% | 433,00 |
| 27.04.2026 | 30,30 | 30,52 | 29,84 | 30,04 | -0,12% | 15,00 |
| 24.04.2026 | 30,30 | 30,37 | 29,95 | 30,07 | 0,27% | 342,00 |
| 23.04.2026 | 30,12 | 30,38 | 29,87 | 29,99 | -0,58% | 11,00 |
| 22.04.2026 | 29,99 | 30,40 | 29,75 | 30,17 | 1,03% | - |
| 21.04.2026 | 30,10 | 30,19 | 29,64 | 29,86 | -0,29% | 1,00 |
| 20.04.2026 | 29,00 | 30,47 | 28,95 | 29,95 | 2,60% | 8,00 |
| 17.04.2026 | 30,55 | 30,57 | 29,08 | 29,19 | -4,09% | 546,00 |
| 16.04.2026 | 30,47 | 30,66 | 29,94 | 30,43 | 0,56% | 112,00 |
| 15.04.2026 | 29,18 | 30,45 | 29,12 | 30,26 | -0,16% | 2.310,00 |
| 14.04.2026 | 31,00 | 31,00 | 29,80 | 30,31 | -2,23% | 400,00 |
| 13.04.2026 | 30,75 | 31,00 | 30,75 | 31,00 | 2,59% | - |
| 10.04.2026 | 32,03 | 32,46 | 30,14 | 30,22 | -5,56% | 51,00 |
| 09.04.2026 | 30,89 | 32,33 | 30,55 | 32,00 | 6,28% | 104,00 |
| 08.04.2026 | 32,27 | 33,10 | 29,00 | 30,11 | -4,99% | 2.075,00 |
| 07.04.2026 | 31,36 | 32,07 | 31,24 | 31,69 | 1,05% | 3.018,00 |
| 02.04.2026 | 30,44 | 31,36 | 29,99 | 31,36 | 3,55% | 5,00 |
| 01.04.2026 | 31,35 | 31,37 | 30,22 | 30,28 | -2,55% | 694,00 |
| 31.03.2026 | 31,01 | 31,27 | 30,65 | 31,08 | -0,55% | 1.435,00 |
| 30.03.2026 | 30,38 | 31,30 | 30,32 | 31,25 | 3,06% | 2.783,00 |
| 27.03.2026 | 30,25 | 30,65 | 29,87 | 30,32 | 0,21% | 903,00 |
| 26.03.2026 | 31,05 | 31,55 | 29,22 | 30,26 | -3,13% | 246,00 |
| 25.03.2026 | 30,50 | 31,25 | 29,69 | 31,24 | 2,77% | 13,00 |
| 24.03.2026 | 29,69 | 30,44 | 29,69 | 30,39 | 1,67% | 6,00 |
| 23.03.2026 | 31,10 | 31,10 | 29,26 | 29,89 | -3,32% | 1.830,00 |
| 20.03.2026 | 31,23 | 31,37 | 30,78 | 30,92 | -0,90% | 69,00 |
| 19.03.2026 | 31,03 | 31,41 | 30,92 | 31,20 | 0,39% | 2.155,00 |
| 18.03.2026 | 32,26 | 32,28 | 30,56 | 31,08 | -3,13% | 611,00 |
| 17.03.2026 | 30,06 | 32,09 | 30,06 | 32,08 | 6,49% | 677,00 |
| 16.03.2026 | 30,12 | 30,49 | 30,02 | 30,12 | 0,04% | 238,00 |
| 13.03.2026 | 30,27 | 30,44 | 29,89 | 30,11 | -0,53% | 115,00 |
| 12.03.2026 | 30,02 | 30,71 | 29,90 | 30,27 | 0,10% | 203,00 |
| 11.03.2026 | 28,54 | 30,48 | 28,50 | 30,24 | 5,76% | 198,00 |
| 10.03.2026 | 28,05 | 28,65 | 27,66 | 28,59 | 2,31% | 548,00 |
| 09.03.2026 | 27,91 | 28,15 | 27,12 | 27,95 | 1,70% | 4.368,00 |
| 06.03.2026 | 27,91 | 28,13 | 27,25 | 27,48 | -0,89% | 102,00 |
| 05.03.2026 | 27,53 | 28,19 | 27,33 | 27,73 | 2,22% | 1,00 |
| 04.03.2026 | 26,42 | 27,66 | 26,40 | 27,13 | 0,26% | 1,00 |
| 03.03.2026 | 28,70 | 28,70 | 26,70 | 27,06 | -6,34% | 2,00 |
| 02.03.2026 | 28,50 | 29,12 | 26,93 | 28,89 | 7,64% | 71,00 |
| 27.02.2026 | 27,07 | 27,40 | 26,80 | 26,84 | -0,25% | 285,00 |
| 26.02.2026 | 27,18 | 27,46 | 26,91 | 26,91 | -1,17% | 2,00 |
| 25.02.2026 | 26,85 | 27,22 | 26,83 | 27,22 | 1,48% | 3,00 |
| 24.02.2026 | 26,77 | 26,92 | 26,57 | 26,83 | 0,29% | 1,00 |
| 23.02.2026 | 26,03 | 26,80 | 25,90 | 26,75 | 2,97% | 167,00 |
| 20.02.2026 | 26,27 | 26,33 | 25,86 | 25,98 | -1,00% | 231,00 |
| 19.02.2026 | 25,64 | 26,48 | 25,60 | 26,24 | 3,08% | 231,00 |
| 18.02.2026 | 25,12 | 25,64 | 25,12 | 25,45 | 0,46% | - |
| 17.02.2026 | 25,88 | 25,88 | 25,33 | 25,34 | -2,32% | 1,00 |
| 16.02.2026 | 25,86 | 26,04 | 25,68 | 25,94 | 0,96% | 76,00 |
| 13.02.2026 | 26,21 | 26,25 | 25,45 | 25,69 | -2,39% | 33,00 |
| 12.02.2026 | 26,59 | 26,70 | 26,20 | 26,32 | -0,76% | - |
| 11.02.2026 | 25,38 | 26,59 | 25,36 | 26,52 | 1,55% | 400,00 |
| 10.02.2026 | 26,19 | 26,34 | 26,02 | 26,12 | -0,16% | 100,00 |
| 09.02.2026 | 26,25 | 26,44 | 25,97 | 26,16 | 0,96% | 5,00 |
| 06.02.2026 | 25,41 | 25,96 | 25,34 | 25,91 | 1,35% | 2,00 |
| 05.02.2026 | 25,75 | 26,11 | 25,57 | 25,57 | -1,94% | 440,00 |
| 04.02.2026 | 25,19 | 26,20 | 24,95 | 26,07 | 4,90% | 27,00 |
| 03.02.2026 | 25,68 | 25,70 | 24,81 | 24,86 | -2,32% | 79,00 |
| 02.02.2026 | 25,42 | 25,74 | 24,61 | 25,45 | -0,96% | - |
| 30.01.2026 | 25,18 | 25,78 | 25,03 | 25,69 | 0,17% | 451,00 |
| 29.01.2026 | 24,80 | 25,91 | 24,80 | 25,65 | 3,65% | 519,00 |
| 28.01.2026 | 24,77 | 24,99 | 24,64 | 24,75 | 0,12% | 126,00 |
| 27.01.2026 | 24,44 | 24,76 | 24,30 | 24,72 | 1,31% | 1.016,00 |