19,343€
0,19%
Echtzeit-Aktienkurs Powszechna Kasa Oszczednosci [PKO] Bank Polski S.A.
Bid:
Ask:
Aktienkurse zur Powszechna Kasa Oszczednosci [PKO] Bank Polski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,31 | 19,36 | 19,16 | 19,35 | 0,21% | 71,00 |
| 24.07.2025 | 18,80 | 19,34 | 18,71 | 19,31 | 2,75% | 27,00 |
| 23.07.2025 | 18,95 | 19,04 | 18,65 | 18,79 | -0,37% | 252,00 |
| 22.07.2025 | 18,98 | 19,00 | 18,64 | 18,86 | -0,72% | 2,00 |
| 21.07.2025 | 19,40 | 19,43 | 18,86 | 19,00 | -2,02% | 353,00 |
| 18.07.2025 | 19,03 | 19,54 | 18,77 | 19,39 | 2,01% | 300,00 |
| 17.07.2025 | 18,72 | 19,02 | 18,55 | 19,01 | 1,62% | 550,00 |
| 16.07.2025 | 18,51 | 18,71 | 18,23 | 18,70 | 0,88% | 50,00 |
| 15.07.2025 | 18,41 | 18,74 | 18,35 | 18,54 | 0,68% | 10,00 |
| 14.07.2025 | 18,16 | 18,42 | 18,12 | 18,42 | 0,70% | 6,00 |
| 11.07.2025 | 18,22 | 18,37 | 18,07 | 18,29 | 0,23% | - |
| 10.07.2025 | 18,61 | 18,75 | 18,23 | 18,25 | -2,07% | 140,00 |
| 09.07.2025 | 18,32 | 18,73 | 18,32 | 18,63 | 0,95% | 200,00 |
| 08.07.2025 | 18,22 | 18,49 | 18,09 | 18,46 | 1,95% | - |
| 07.07.2025 | 18,17 | 18,24 | 18,03 | 18,10 | -0,21% | 579,00 |
| 04.07.2025 | 18,18 | 18,24 | 17,85 | 18,14 | -0,53% | 5,00 |
| 03.07.2025 | 17,66 | 18,31 | 17,66 | 18,24 | 3,20% | - |
| 02.07.2025 | 17,61 | 17,84 | 17,50 | 17,67 | 0,70% | 4,00 |
| 01.07.2025 | 17,73 | 17,81 | 17,52 | 17,55 | -1,02% | - |
| 30.06.2025 | 17,54 | 17,93 | 17,41 | 17,73 | 1,21% | - |
| 27.06.2025 | 17,43 | 17,62 | 17,18 | 17,52 | 0,59% | - |
| 26.06.2025 | 16,91 | 17,42 | 16,79 | 17,42 | 3,15% | - |
| 25.06.2025 | 17,17 | 17,18 | 16,63 | 16,88 | -1,65% | - |
| 24.06.2025 | 16,05 | 17,23 | 16,05 | 17,17 | 7,40% | 118,00 |
| 23.06.2025 | 16,47 | 16,50 | 15,97 | 15,98 | -3,08% | 7,00 |
| 20.06.2025 | 16,43 | 16,58 | 16,30 | 16,49 | 0,40% | - |
| 19.06.2025 | 16,40 | 16,43 | 16,31 | 16,43 | 0,06% | - |
| 18.06.2025 | 16,49 | 16,53 | 16,25 | 16,42 | -0,38% | - |
| 17.06.2025 | 16,43 | 16,56 | 16,25 | 16,48 | 0,14% | 53,00 |
| 16.06.2025 | 16,43 | 16,80 | 16,37 | 16,46 | 0,20% | - |
| 13.06.2025 | 16,78 | 16,78 | 16,33 | 16,42 | -2,13% | 70,00 |
| 12.06.2025 | 17,06 | 17,30 | 16,60 | 16,78 | -1,64% | - |
| 11.06.2025 | 17,08 | 17,15 | 16,83 | 17,06 | -0,34% | 225,00 |
| 10.06.2025 | 16,45 | 17,28 | 16,38 | 17,12 | 4,22% | 1.453,00 |
| 09.06.2025 | 16,07 | 16,49 | 16,07 | 16,43 | 2,21% | 3,00 |
| 06.06.2025 | 16,51 | 16,51 | 15,58 | 16,07 | -2,50% | 11,00 |
| 05.06.2025 | 16,91 | 16,91 | 16,32 | 16,48 | -2,51% | 1.060,00 |
| 04.06.2025 | 16,77 | 16,95 | 16,57 | 16,91 | 0,88% | - |
| 03.06.2025 | 17,12 | 17,19 | 16,61 | 16,76 | -2,26% | 1.777,00 |
| 02.06.2025 | 17,71 | 17,72 | 16,05 | 17,15 | -3,33% | 552,00 |
| 30.05.2025 | 18,01 | 18,04 | 17,35 | 17,74 | -1,53% | 30,00 |
| 29.05.2025 | 18,36 | 18,51 | 17,95 | 18,01 | -1,91% | 7,00 |
| 28.05.2025 | 18,32 | 18,37 | 18,10 | 18,36 | 0,16% | 15,00 |
| 27.05.2025 | 17,92 | 18,38 | 17,71 | 18,33 | 2,24% | 118,00 |
| 26.05.2025 | 17,39 | 18,00 | 17,38 | 17,93 | 3,18% | - |
| 23.05.2025 | 17,66 | 17,73 | 16,76 | 17,38 | -1,61% | 1.200,00 |
| 22.05.2025 | 17,75 | 17,78 | 17,51 | 17,66 | -0,48% | 550,00 |
| 21.05.2025 | 17,94 | 17,97 | 17,54 | 17,75 | -1,05% | 103,00 |
| 20.05.2025 | 17,77 | 18,08 | 17,74 | 17,94 | 0,87% | 878,00 |
| 19.05.2025 | 18,14 | 18,15 | 17,23 | 17,78 | -1,52% | 982,00 |
| 16.05.2025 | 18,38 | 18,44 | 17,94 | 18,06 | -1,77% | 20,00 |
| 15.05.2025 | 18,68 | 18,68 | 18,24 | 18,38 | -1,71% | 120,00 |
| 14.05.2025 | 18,40 | 18,77 | 18,27 | 18,70 | 1,62% | 2.178,00 |
| 13.05.2025 | 18,50 | 18,55 | 18,00 | 18,40 | -0,81% | 110,00 |
| 12.05.2025 | 18,59 | 19,02 | 18,35 | 18,55 | 0,65% | 6,00 |
| 09.05.2025 | 17,51 | 18,51 | 17,51 | 18,43 | 5,21% | 511,00 |
| 08.05.2025 | 17,52 | 17,70 | 17,32 | 17,52 | 0,31% | - |
| 07.05.2025 | 17,22 | 17,49 | 17,05 | 17,47 | 1,64% | - |
| 06.05.2025 | 17,50 | 17,52 | 16,73 | 17,18 | -1,87% | 28,00 |
| 05.05.2025 | 17,46 | 17,73 | 17,22 | 17,51 | -0,07% | 150,00 |
| 02.05.2025 | 17,88 | 17,88 | 17,16 | 17,52 | -1,03% | 335,00 |
| 30.04.2025 | 17,69 | 17,90 | 16,87 | 17,71 | 0,00% | 104,00 |
| 29.04.2025 | 17,82 | 18,02 | 17,59 | 17,71 | -0,55% | 23,00 |
| 28.04.2025 | 17,85 | 18,03 | 17,66 | 17,80 | -0,49% | 60,00 |
| 25.04.2025 | 17,96 | 18,19 | 17,79 | 17,89 | -0,38% | - |
| 24.04.2025 | 17,75 | 18,01 | 17,43 | 17,96 | 1,17% | - |
| 23.04.2025 | 17,01 | 17,80 | 16,85 | 17,75 | 5,33% | 102,00 |
| 22.04.2025 | 16,38 | 16,87 | 16,37 | 16,85 | 2,06% | - |
| 17.04.2025 | 16,46 | 16,79 | 16,34 | 16,51 | 0,92% | - |
| 16.04.2025 | 16,25 | 16,47 | 16,12 | 16,36 | 0,26% | - |
| 15.04.2025 | 15,97 | 16,62 | 15,95 | 16,32 | 2,19% | 2,00 |
| 14.04.2025 | 15,60 | 16,13 | 15,54 | 15,97 | 2,70% | - |
| 11.04.2025 | 16,15 | 16,38 | 15,41 | 15,55 | -3,63% | 448,00 |
| 10.04.2025 | 15,14 | 16,61 | 15,12 | 16,14 | 5,96% | 249,00 |
| 09.04.2025 | 15,66 | 15,79 | 14,83 | 15,23 | -3,61% | 380,00 |
| 08.04.2025 | 15,19 | 15,93 | 15,01 | 15,80 | 3,98% | - |
| 07.04.2025 | 14,99 | 15,40 | 13,82 | 15,19 | -0,59% | 152,00 |
| 04.04.2025 | 17,01 | 17,03 | 14,83 | 15,28 | -10,10% | 1.900,00 |
| 03.04.2025 | 17,89 | 18,12 | 16,94 | 17,00 | -6,34% | 110,00 |
| 02.04.2025 | 18,25 | 18,32 | 17,76 | 18,15 | -0,45% | 2,00 |
| 01.04.2025 | 17,97 | 18,32 | 17,42 | 18,23 | 1,53% | 20,00 |
| 31.03.2025 | 18,45 | 18,53 | 17,79 | 17,96 | -3,06% | 30,00 |
| 28.03.2025 | 18,74 | 18,88 | 18,29 | 18,53 | -1,16% | 2,00 |
| 27.03.2025 | 18,88 | 18,88 | 18,29 | 18,74 | -0,62% | 100,00 |
| 26.03.2025 | 18,84 | 19,12 | 18,63 | 18,86 | 0,09% | - |
| 25.03.2025 | 18,32 | 19,00 | 18,32 | 18,84 | 2,67% | 186,00 |
| 24.03.2025 | 18,12 | 18,52 | 18,09 | 18,35 | 1,41% | 84,00 |
| 21.03.2025 | 18,59 | 18,66 | 17,93 | 18,10 | -2,81% | 140,00 |
| 20.03.2025 | 19,08 | 19,08 | 18,47 | 18,62 | -2,33% | 7,00 |
| 19.03.2025 | 19,14 | 19,28 | 18,86 | 19,07 | -0,31% | 153,00 |
| 18.03.2025 | 18,88 | 80,94 | 18,87 | 19,13 | 1,31% | 161,00 |
| 17.03.2025 | 18,70 | 18,95 | 18,67 | 18,88 | 0,73% | 203,00 |
| 14.03.2025 | 17,87 | 18,80 | 17,62 | 18,74 | 5,53% | 508,00 |
| 13.03.2025 | 17,11 | 17,80 | 17,01 | 17,76 | 3,72% | - |
| 12.03.2025 | 16,88 | 17,13 | 16,79 | 17,12 | 1,89% | - |
| 11.03.2025 | 16,97 | 17,05 | 16,64 | 16,80 | -0,84% | 2,00 |
| 10.03.2025 | 17,48 | 17,49 | 16,70 | 16,95 | -2,96% | 519,00 |
| 07.03.2025 | 17,21 | 17,54 | 17,00 | 17,46 | 1,28% | 50,00 |
| 06.03.2025 | 16,82 | 17,28 | 16,78 | 17,24 | 2,70% | 156,00 |
| 05.03.2025 | 15,91 | 16,86 | 15,86 | 16,79 | 5,96% | 2.000,00 |