21,985€
-1,68%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 21,97 | 22,08 | 21,90 | 21,95 | -1,83% | 674,00 |
| 05.02.2026 | 22,79 | 22,95 | 22,36 | 22,36 | -2,23% | 440,00 |
| 04.02.2026 | 22,85 | 22,89 | 22,85 | 22,87 | 0,18% | - |
| 03.02.2026 | 22,26 | 22,90 | 22,16 | 22,83 | 3,94% | 495,00 |
| 02.02.2026 | 21,97 | 22,18 | 21,57 | 21,97 | -0,45% | 75,00 |
| 30.01.2026 | 21,87 | 22,16 | 21,54 | 22,07 | 0,39% | 94,00 |
| 29.01.2026 | 21,99 | 22,11 | 21,85 | 21,98 | -1,08% | 71,00 |
| 28.01.2026 | 22,21 | 22,22 | 22,21 | 22,22 | 3,11% | - |
| 27.01.2026 | 21,55 | 21,56 | 21,55 | 21,55 | 2,18% | - |
| 26.01.2026 | 21,05 | 21,13 | 20,97 | 21,09 | -2,00% | 240,00 |
| 23.01.2026 | 21,53 | 21,54 | 21,52 | 21,52 | 1,51% | - |
| 22.01.2026 | 20,79 | 21,22 | 20,74 | 21,20 | 2,69% | 150,00 |
| 21.01.2026 | 20,64 | 20,67 | 20,30 | 20,65 | 0,71% | - |
| 20.01.2026 | 20,60 | 20,70 | 20,31 | 20,50 | 1,01% | - |
| 19.01.2026 | 20,49 | 20,56 | 20,25 | 20,30 | -1,38% | - |
| 16.01.2026 | 20,77 | 20,87 | 20,57 | 20,58 | -0,44% | 20,00 |
| 15.01.2026 | 20,62 | 20,96 | 20,62 | 20,67 | -0,29% | 140,00 |
| 14.01.2026 | 20,64 | 20,74 | 20,37 | 20,73 | -1,57% | 1.104,00 |
| 13.01.2026 | 21,11 | 21,15 | 21,03 | 21,06 | 0,29% | - |
| 12.01.2026 | 20,73 | 21,06 | 20,70 | 21,00 | 2,69% | 100,00 |
| 09.01.2026 | 20,45 | 20,45 | 20,44 | 20,45 | 0,71% | - |
| 08.01.2026 | 20,59 | 20,60 | 20,28 | 20,31 | -1,77% | - |
| 07.01.2026 | 20,74 | 20,99 | 20,60 | 20,67 | -0,62% | - |
| 06.01.2026 | 20,81 | 20,81 | 20,80 | 20,80 | -0,43% | - |
| 05.01.2026 | 21,03 | 21,04 | 20,77 | 20,89 | 0,22% | 325,00 |
| 02.01.2026 | 20,33 | 20,86 | 20,22 | 20,85 | 3,13% | 680,00 |
| 30.12.2025 | 20,10 | 20,39 | 20,04 | 20,21 | 0,62% | 3,00 |
| 29.12.2025 | 19,99 | 20,20 | 19,89 | 20,09 | 0,61% | - |
| 23.12.2025 | 20,13 | 20,26 | 19,81 | 19,97 | -0,94% | 560,00 |
| 22.12.2025 | 20,00 | 20,30 | 19,92 | 20,16 | 0,67% | 123,00 |
| 19.12.2025 | 19,86 | 20,13 | 19,77 | 20,02 | 1,87% | - |
| 18.12.2025 | 19,66 | 19,71 | 19,54 | 19,65 | 0,06% | - |
| 17.12.2025 | 19,62 | 19,75 | 19,53 | 19,64 | -0,09% | 103,00 |
| 16.12.2025 | 19,77 | 20,00 | 19,60 | 19,66 | -0,84% | - |
| 15.12.2025 | 19,29 | 19,90 | 18,86 | 19,83 | 2,93% | 5,00 |
| 12.12.2025 | 19,35 | 19,60 | 19,09 | 19,26 | -0,22% | 2,00 |
| 11.12.2025 | 18,95 | 19,50 | 18,84 | 19,30 | 1,66% | 75,00 |
| 10.12.2025 | 18,91 | 19,05 | 18,72 | 18,99 | 0,46% | 120,00 |
| 09.12.2025 | 18,38 | 18,95 | 18,37 | 18,90 | 2,41% | 10,00 |
| 08.12.2025 | 18,33 | 18,64 | 18,32 | 18,46 | 0,71% | 101,00 |
| 05.12.2025 | 18,45 | 18,45 | 18,13 | 18,33 | -0,22% | 2,00 |
| 04.12.2025 | 18,31 | 18,53 | 18,28 | 18,37 | 0,48% | - |
| 03.12.2025 | 18,23 | 18,46 | 18,10 | 18,28 | 0,55% | - |
| 02.12.2025 | 18,41 | 18,42 | 18,08 | 18,18 | -1,24% | 118,00 |
| 01.12.2025 | 18,25 | 18,46 | 18,25 | 18,41 | 0,63% | 108,00 |
| 28.11.2025 | 18,37 | 18,43 | 18,16 | 18,29 | -0,53% | 54,00 |
| 27.11.2025 | 18,83 | 18,83 | 18,27 | 18,39 | -2,36% | 101,00 |
| 26.11.2025 | 18,20 | 19,33 | 18,04 | 18,83 | 3,53% | 3,00 |
| 25.11.2025 | 17,69 | 18,20 | 17,52 | 18,19 | 3,32% | - |
| 24.11.2025 | 17,44 | 17,71 | 17,38 | 17,61 | 0,69% | 125,00 |
| 21.11.2025 | 17,80 | 17,81 | 17,23 | 17,49 | -1,96% | 200,00 |
| 20.11.2025 | 17,89 | 18,11 | 17,73 | 17,84 | 0,69% | 34,00 |
| 19.11.2025 | 17,32 | 17,73 | 17,27 | 17,71 | 2,35% | - |
| 18.11.2025 | 17,66 | 17,74 | 17,20 | 17,31 | -2,44% | 103,00 |
| 17.11.2025 | 17,90 | 18,00 | 17,65 | 17,74 | -0,31% | - |
| 14.11.2025 | 18,11 | 18,11 | 17,62 | 17,79 | -2,00% | - |
| 13.11.2025 | 18,41 | 18,54 | 18,06 | 18,16 | -1,67% | - |
| 12.11.2025 | 17,89 | 18,62 | 17,89 | 18,46 | 3,21% | - |
| 11.11.2025 | 18,13 | 18,16 | 17,88 | 17,89 | -1,65% | - |
| 10.11.2025 | 17,81 | 18,26 | 17,78 | 18,19 | 1,79% | - |
| 07.11.2025 | 18,15 | 18,18 | 17,80 | 17,87 | -1,15% | - |
| 06.11.2025 | 17,70 | 18,31 | 17,69 | 18,08 | 2,08% | 8,00 |
| 05.11.2025 | 17,97 | 17,99 | 17,63 | 17,71 | -0,51% | - |
| 04.11.2025 | 17,88 | 17,95 | 17,73 | 17,80 | -1,21% | - |
| 03.11.2025 | 17,87 | 18,14 | 17,86 | 18,02 | 0,88% | - |
| 31.10.2025 | 18,17 | 18,19 | 17,74 | 17,86 | -1,80% | - |
| 30.10.2025 | 18,35 | 18,42 | 18,07 | 18,19 | -0,82% | - |
| 29.10.2025 | 18,39 | 18,57 | 18,14 | 18,34 | -0,42% | 21,00 |
| 28.10.2025 | 18,20 | 18,51 | 18,12 | 18,41 | 1,10% | 24,00 |
| 27.10.2025 | 18,20 | 18,38 | 18,06 | 18,21 | 0,10% | 1,00 |
| 24.10.2025 | 18,35 | 18,50 | 18,11 | 18,20 | -0,75% | 452,00 |
| 23.10.2025 | 18,13 | 18,36 | 17,87 | 18,33 | 1,05% | 3,00 |
| 22.10.2025 | 17,84 | 18,21 | 17,77 | 18,14 | 1,54% | - |
| 21.10.2025 | 17,92 | 17,95 | 17,70 | 17,87 | -0,27% | 118,00 |
| 20.10.2025 | 17,60 | 17,93 | 17,59 | 17,92 | 2,11% | 122,00 |
| 17.10.2025 | 17,83 | 17,93 | 17,25 | 17,55 | -1,27% | 318,00 |
| 16.10.2025 | 17,87 | 17,92 | 17,64 | 17,77 | -0,24% | - |
| 15.10.2025 | 17,40 | 17,88 | 17,33 | 17,81 | 2,74% | 5,00 |
| 14.10.2025 | 17,45 | 17,48 | 17,19 | 17,34 | -0,87% | 20,00 |
| 13.10.2025 | 17,45 | 17,53 | 17,19 | 17,49 | 0,66% | - |
| 10.10.2025 | 17,14 | 17,47 | 17,13 | 17,38 | 0,81% | 130,00 |
| 09.10.2025 | 17,32 | 17,46 | 17,23 | 17,24 | -0,56% | 440,00 |
| 08.10.2025 | 17,35 | 17,60 | 17,19 | 17,33 | -1,03% | - |
| 07.10.2025 | 17,29 | 17,62 | 17,01 | 17,51 | 1,68% | 100,00 |
| 06.10.2025 | 17,23 | 17,54 | 17,22 | 17,22 | -0,59% | - |
| 03.10.2025 | 17,42 | 17,58 | 17,28 | 17,33 | -0,60% | - |
| 02.10.2025 | 16,78 | 17,64 | 16,75 | 17,43 | 3,97% | - |
| 01.10.2025 | 16,55 | 16,82 | 16,36 | 16,77 | 2,54% | 90,00 |
| 30.09.2025 | 16,53 | 16,61 | 16,29 | 16,35 | -1,07% | - |
| 29.09.2025 | 16,66 | 16,66 | 16,38 | 16,53 | 0,03% | 259,00 |
| 26.09.2025 | 16,20 | 16,56 | 16,02 | 16,52 | 2,37% | - |
| 25.09.2025 | 16,36 | 16,42 | 15,97 | 16,14 | -0,72% | 1,00 |
| 24.09.2025 | 16,43 | 16,46 | 15,96 | 16,26 | -0,82% | 101,00 |
| 23.09.2025 | 16,30 | 16,49 | 16,29 | 16,39 | -0,14% | - |
| 22.09.2025 | 16,55 | 16,55 | 16,21 | 16,42 | -0,77% | 5,00 |
| 19.09.2025 | 16,52 | 16,55 | 16,38 | 16,54 | 0,14% | 62,00 |
| 18.09.2025 | 16,60 | 16,62 | 16,38 | 16,52 | -0,29% | 14,00 |
| 17.09.2025 | 16,61 | 16,67 | 16,44 | 16,57 | -0,32% | - |
| 16.09.2025 | 17,03 | 17,03 | 16,56 | 16,62 | -1,71% | 30,00 |
| 15.09.2025 | 16,95 | 17,13 | 16,77 | 16,91 | -0,19% | 28,00 |