16,070€
-2,50%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 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 |
| 04.03.2025 | 16,81 | 16,82 | 15,79 | 15,85 | -5,70% | 65,00 |
| 03.03.2025 | 16,67 | 16,82 | 16,27 | 16,80 | 1,11% | 50,00 |
| 28.02.2025 | 16,75 | 16,81 | 16,45 | 16,62 | -1,10% | - |
| 27.02.2025 | 16,98 | 17,17 | 16,74 | 16,80 | -0,86% | 521,00 |
| 26.02.2025 | 16,65 | 16,98 | 16,59 | 16,95 | 2,05% | 350,00 |
| 25.02.2025 | 16,55 | 16,76 | 16,37 | 16,61 | 0,58% | 118,00 |
| 24.02.2025 | 17,17 | 17,18 | 16,48 | 16,51 | -3,22% | 64,00 |
| 21.02.2025 | 17,16 | 17,29 | 16,90 | 17,06 | -0,52% | - |
| 20.02.2025 | 17,27 | 17,29 | 16,99 | 17,15 | -0,59% | - |
| 19.02.2025 | 17,81 | 17,81 | 17,17 | 17,26 | -3,13% | - |
| 18.02.2025 | 16,84 | 17,81 | 16,83 | 17,81 | 5,71% | - |
| 17.02.2025 | 16,84 | 17,72 | 16,67 | 16,85 | 0,06% | 642,00 |
| 14.02.2025 | 17,23 | 17,24 | 16,81 | 16,84 | -2,31% | 200,00 |
| 13.02.2025 | 16,91 | 17,37 | 16,82 | 17,24 | 2,41% | 205,00 |
| 12.02.2025 | 16,40 | 16,88 | 16,40 | 16,83 | 2,62% | 110,00 |
| 11.02.2025 | 16,09 | 16,49 | 15,99 | 16,40 | 1,96% | 21,00 |
| 10.02.2025 | 16,09 | 16,13 | 16,01 | 16,09 | 0,12% | 360,00 |
| 07.02.2025 | 15,74 | 16,21 | 15,73 | 16,07 | 2,06% | - |
| 06.02.2025 | 15,18 | 15,79 | 15,15 | 15,74 | 3,79% | 100,00 |
| 05.02.2025 | 15,47 | 15,50 | 15,05 | 15,17 | -2,11% | 700,00 |
| 04.02.2025 | 15,49 | 15,54 | 15,32 | 15,50 | 0,02% | - |
| 03.02.2025 | 15,76 | 15,90 | 15,34 | 15,49 | -2,50% | - |
| 31.01.2025 | 15,75 | 16,11 | 15,75 | 15,89 | -1,15% | - |
| 30.01.2025 | 15,75 | 16,09 | 15,73 | 16,08 | 2,05% | 2,00 |
| 29.01.2025 | 15,80 | 15,89 | 15,65 | 15,75 | -0,22% | - |
| 28.01.2025 | 15,48 | 15,80 | 15,43 | 15,79 | 1,97% | - |
| 27.01.2025 | 15,47 | 15,55 | 15,27 | 15,48 | -0,10% | 2,00 |
| 24.01.2025 | 15,38 | 15,56 | 15,38 | 15,50 | 0,75% | 7,00 |
| 23.01.2025 | 15,32 | 15,47 | 15,29 | 15,38 | 0,39% | 7,00 |
| 22.01.2025 | 14,59 | 15,44 | 14,58 | 15,32 | 5,04% | - |
| 21.01.2025 | 14,41 | 14,61 | 14,38 | 14,59 | 1,07% | 6,00 |
| 20.01.2025 | 14,28 | 14,50 | 14,20 | 14,43 | 1,09% | 2,00 |
| 17.01.2025 | 14,20 | 14,39 | 14,19 | 14,28 | 0,58% | - |
| 16.01.2025 | 14,25 | 14,42 | 14,10 | 14,20 | -0,46% | - |
| 15.01.2025 | 14,11 | 14,34 | 13,98 | 14,26 | 1,10% | 350,00 |