44,680€
4,74%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 43,59 | 44,90 | 43,57 | 44,68 | 4,74% | 100,00 |
| 14.10.2025 | 45,14 | 45,14 | 42,66 | 42,66 | -3,51% | 1.100,00 |
| 13.10.2025 | 44,18 | 45,35 | 43,44 | 44,21 | 0,07% | 275,00 |
| 10.10.2025 | 44,69 | 44,89 | 42,12 | 44,18 | 0,98% | - |
| 09.10.2025 | 43,98 | 45,93 | 43,75 | 43,75 | -2,56% | 755,00 |
| 08.10.2025 | 42,15 | 44,90 | 42,15 | 44,90 | 8,74% | 715,00 |
| 07.10.2025 | 41,37 | 41,89 | 40,33 | 41,29 | 1,18% | 373,00 |
| 06.10.2025 | 40,31 | 41,36 | 40,31 | 40,81 | 3,37% | 486,00 |
| 03.10.2025 | 39,28 | 40,49 | 39,27 | 39,48 | -2,57% | - |
| 02.10.2025 | 39,09 | 40,76 | 39,07 | 40,52 | 5,82% | 5.175,00 |
| 01.10.2025 | 37,54 | 39,99 | 37,27 | 38,29 | 2,93% | 822,00 |
| 30.09.2025 | 37,40 | 37,64 | 36,92 | 37,20 | 1,64% | 800,00 |
| 29.09.2025 | 35,61 | 37,43 | 35,60 | 36,60 | 4,33% | 9.870,00 |
| 26.09.2025 | 35,44 | 35,85 | 34,72 | 35,08 | -1,04% | 84,00 |
| 25.09.2025 | 35,70 | 36,28 | 35,07 | 35,45 | 7,95% | 169,00 |
| 24.09.2025 | 33,27 | 35,81 | 32,84 | 32,84 | -3,27% | - |
| 23.09.2025 | 32,87 | 33,95 | 32,86 | 33,95 | 3,89% | 913,00 |
| 22.09.2025 | 32,08 | 33,06 | 32,03 | 32,68 | 2,16% | 1.410,00 |
| 19.09.2025 | 31,59 | 32,03 | 31,58 | 31,99 | 0,28% | 50,00 |
| 18.09.2025 | 31,80 | 32,07 | 31,49 | 31,90 | -0,81% | 250,00 |
| 17.09.2025 | 32,88 | 32,88 | 31,86 | 32,16 | -3,60% | 660,00 |
| 16.09.2025 | 33,12 | 33,46 | 32,65 | 33,36 | 0,79% | 100,00 |
| 15.09.2025 | 32,52 | 33,35 | 32,51 | 33,10 | 0,64% | 2.203,00 |
| 12.09.2025 | 31,44 | 33,03 | 31,43 | 32,89 | 5,48% | 104,00 |
| 11.09.2025 | 31,28 | 31,54 | 31,10 | 31,18 | -0,35% | - |
| 10.09.2025 | 31,44 | 31,56 | 30,57 | 31,29 | -0,76% | - |
| 09.09.2025 | 31,47 | 32,14 | 31,46 | 31,53 | 0,19% | - |
| 08.09.2025 | 31,06 | 31,51 | 31,06 | 31,47 | 3,49% | 286,00 |
| 05.09.2025 | 30,93 | 31,67 | 30,41 | 30,41 | -1,67% | - |
| 04.09.2025 | 31,40 | 31,40 | 30,90 | 30,93 | 0,60% | - |
| 03.09.2025 | 30,56 | 31,73 | 30,56 | 30,74 | 2,64% | - |
| 02.09.2025 | 30,37 | 30,77 | 29,94 | 29,95 | 0,71% | - |
| 01.09.2025 | 30,21 | 30,76 | 29,74 | 29,74 | 0,75% | - |
| 29.08.2025 | 30,09 | 30,36 | 29,52 | 29,52 | -1,93% | - |
| 28.08.2025 | 30,14 | 30,54 | 30,03 | 30,10 | -2,15% | - |
| 27.08.2025 | 31,13 | 31,18 | 29,94 | 30,76 | -0,84% | 315,00 |
| 26.08.2025 | 31,06 | 31,20 | 30,54 | 31,02 | -0,05% | 640,00 |
| 25.08.2025 | 30,95 | 31,18 | 30,70 | 31,04 | 0,24% | 35,00 |
| 22.08.2025 | 30,52 | 31,18 | 30,44 | 30,96 | 1,43% | 3.000,00 |
| 21.08.2025 | 30,88 | 31,01 | 30,40 | 30,53 | -1,23% | - |
| 20.08.2025 | 31,13 | 31,28 | 30,73 | 30,91 | -0,85% | 1.000,00 |
| 19.08.2025 | 30,96 | 31,79 | 30,96 | 31,17 | 0,58% | 460,00 |
| 18.08.2025 | 30,88 | 31,22 | 30,55 | 30,99 | 1,24% | - |
| 15.08.2025 | 30,86 | 30,90 | 30,61 | 30,61 | -0,71% | - |
| 14.08.2025 | 32,04 | 32,06 | 30,70 | 30,83 | -3,85% | 600,00 |
| 13.08.2025 | 31,93 | 32,09 | 31,56 | 32,07 | 0,39% | - |
| 12.08.2025 | 31,43 | 32,00 | 31,40 | 31,94 | 1,69% | - |
| 11.08.2025 | 31,78 | 32,06 | 31,37 | 31,41 | -1,12% | - |
| 08.08.2025 | 30,98 | 31,84 | 30,97 | 31,77 | 2,55% | - |
| 07.08.2025 | 29,96 | 31,39 | 29,88 | 30,98 | 3,35% | - |
| 06.08.2025 | 29,51 | 29,97 | 29,48 | 29,97 | 1,61% | - |
| 05.08.2025 | 29,63 | 29,98 | 29,45 | 29,50 | -0,41% | - |
| 04.08.2025 | 29,56 | 29,88 | 29,46 | 29,62 | 0,19% | - |
| 01.08.2025 | 30,06 | 30,08 | 29,53 | 29,56 | -1,65% | - |
| 31.07.2025 | 30,74 | 30,78 | 29,85 | 30,06 | -3,65% | 200,00 |
| 30.07.2025 | 31,05 | 31,40 | 30,78 | 31,20 | 0,48% | - |
| 29.07.2025 | 31,07 | 31,27 | 30,85 | 31,05 | -0,08% | - |
| 28.07.2025 | 32,05 | 32,29 | 30,98 | 31,07 | -3,03% | 150,00 |
| 25.07.2025 | 32,26 | 32,26 | 31,82 | 32,04 | -0,64% | 1.268,00 |
| 24.07.2025 | 32,38 | 32,93 | 32,10 | 32,25 | -0,37% | 500,00 |
| 23.07.2025 | 31,73 | 32,58 | 31,72 | 32,37 | 1,97% | - |
| 22.07.2025 | 31,54 | 31,89 | 31,31 | 31,74 | 0,63% | - |
| 21.07.2025 | 31,11 | 31,74 | 31,09 | 31,54 | 1,46% | 207,00 |
| 18.07.2025 | 30,66 | 31,36 | 30,65 | 31,09 | 1,37% | - |
| 17.07.2025 | 30,61 | 30,82 | 30,36 | 30,67 | 0,23% | - |
| 16.07.2025 | 30,85 | 31,04 | 30,54 | 30,60 | -0,78% | - |
| 15.07.2025 | 31,26 | 31,70 | 30,71 | 30,84 | -1,30% | - |
| 14.07.2025 | 31,07 | 31,72 | 31,00 | 31,24 | 0,26% | - |
| 11.07.2025 | 30,83 | 31,17 | 30,47 | 31,16 | 0,99% | - |
| 10.07.2025 | 30,61 | 31,57 | 30,59 | 30,86 | 0,75% | - |
| 09.07.2025 | 31,09 | 31,79 | 30,37 | 30,63 | -1,54% | - |
| 08.07.2025 | 30,91 | 31,40 | 30,89 | 31,11 | 0,73% | - |
| 07.07.2025 | 31,15 | 31,15 | 30,71 | 30,88 | -0,83% | - |
| 04.07.2025 | 32,24 | 32,24 | 30,67 | 31,14 | -3,37% | 1.550,00 |
| 03.07.2025 | 31,67 | 32,30 | 31,66 | 32,23 | 1,72% | - |
| 02.07.2025 | 30,37 | 31,76 | 30,34 | 31,68 | 4,23% | 300,00 |
| 01.07.2025 | 30,39 | 30,80 | 30,25 | 30,40 | 0,08% | - |
| 30.06.2025 | 30,38 | 30,89 | 30,27 | 30,37 | 0,00% | - |
| 27.06.2025 | 30,53 | 31,03 | 30,02 | 30,37 | -0,52% | - |
| 26.06.2025 | 29,28 | 30,64 | 29,28 | 30,53 | 4,32% | - |
| 25.06.2025 | 29,34 | 29,55 | 29,11 | 29,27 | -0,19% | - |
| 24.06.2025 | 28,19 | 29,43 | 28,19 | 29,32 | 4,08% | - |
| 23.06.2025 | 28,54 | 28,71 | 27,96 | 28,17 | -1,43% | 127,00 |
| 20.06.2025 | 28,81 | 28,82 | 28,48 | 28,58 | -0,73% | - |
| 19.06.2025 | 28,78 | 28,81 | 28,67 | 28,79 | 0,02% | 209,00 |
| 18.06.2025 | 28,99 | 29,19 | 28,62 | 28,79 | -0,69% | 50,00 |
| 17.06.2025 | 29,28 | 29,31 | 28,77 | 28,99 | -1,08% | - |
| 16.06.2025 | 29,06 | 29,73 | 29,01 | 29,30 | 0,88% | 770,00 |
| 13.06.2025 | 29,59 | 29,61 | 28,86 | 29,05 | -2,07% | - |
| 12.06.2025 | 30,20 | 30,20 | 29,22 | 29,66 | -1,80% | 70,00 |
| 11.06.2025 | 30,53 | 30,54 | 30,03 | 30,21 | -0,98% | - |
| 10.06.2025 | 30,32 | 30,77 | 30,07 | 30,51 | 0,59% | - |
| 09.06.2025 | 29,83 | 30,38 | 29,83 | 30,33 | 1,71% | 17,00 |
| 06.06.2025 | 30,58 | 30,62 | 29,65 | 29,82 | -2,52% | 600,00 |
| 05.06.2025 | 29,56 | 30,66 | 29,42 | 30,59 | 3,42% | 60,00 |
| 04.06.2025 | 28,73 | 29,60 | 28,70 | 29,58 | 3,05% | - |
| 03.06.2025 | 29,32 | 29,33 | 28,38 | 28,70 | -2,11% | - |
| 02.06.2025 | 28,65 | 29,48 | 27,45 | 29,32 | 1,77% | 930,00 |
| 30.05.2025 | 29,17 | 29,18 | 28,49 | 28,81 | -1,23% | - |
| 29.05.2025 | 29,40 | 29,72 | 29,00 | 29,17 | -0,78% | - |