29,570€
1,62%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 28,95 | 29,98 | 28,45 | 29,04 | 0,35% | 613,00 |
| 22.05.2025 | 28,85 | 29,82 | 28,47 | 28,94 | 0,33% | 270,00 |
| 21.05.2025 | 29,09 | 29,25 | 28,70 | 28,84 | -0,91% | 412,00 |
| 20.05.2025 | 29,06 | 29,40 | 28,77 | 29,11 | 0,21% | 1.024,00 |
| 19.05.2025 | 28,76 | 29,34 | 28,49 | 29,05 | 0,43% | 133,00 |
| 16.05.2025 | 29,32 | 29,51 | 28,62 | 28,92 | -1,33% | 35,00 |
| 15.05.2025 | 30,09 | 30,09 | 28,95 | 29,31 | -2,64% | 180,00 |
| 14.05.2025 | 30,54 | 30,81 | 29,88 | 30,11 | -1,50% | 1.250,00 |
| 13.05.2025 | 30,56 | 30,87 | 30,25 | 30,57 | 0,02% | 900,00 |
| 12.05.2025 | 29,75 | 31,26 | 29,75 | 30,56 | 2,69% | 110,00 |
| 09.05.2025 | 29,23 | 29,91 | 29,14 | 29,76 | 1,87% | - |
| 08.05.2025 | 29,03 | 29,26 | 28,66 | 29,22 | 0,67% | - |
| 07.05.2025 | 28,84 | 29,79 | 28,78 | 29,02 | 0,68% | - |
| 06.05.2025 | 28,85 | 28,98 | 28,05 | 28,83 | -0,09% | 30,00 |
| 05.05.2025 | 28,73 | 28,94 | 28,61 | 28,85 | 0,49% | - |
| 02.05.2025 | 28,10 | 28,96 | 28,09 | 28,71 | 2,26% | 300,00 |
| 30.04.2025 | 28,57 | 28,57 | 27,80 | 28,08 | -4,00% | - |
| 29.04.2025 | 29,45 | 29,64 | 28,99 | 29,25 | -0,73% | - |
| 28.04.2025 | 29,35 | 29,71 | 29,10 | 29,46 | 0,37% | - |
| 25.04.2025 | 29,33 | 29,73 | 28,96 | 29,35 | -0,02% | - |
| 24.04.2025 | 28,77 | 29,43 | 28,53 | 29,36 | 2,09% | - |
| 23.04.2025 | 27,27 | 29,04 | 27,24 | 28,76 | 5,45% | 10.000,00 |
| 22.04.2025 | 26,78 | 27,34 | 26,75 | 27,27 | 1,98% | - |
| 17.04.2025 | 26,65 | 26,96 | 26,52 | 26,74 | 0,30% | - |
| 16.04.2025 | 26,51 | 26,69 | 26,02 | 26,66 | 0,28% | - |
| 15.04.2025 | 26,84 | 27,26 | 26,21 | 26,59 | -0,89% | - |
| 14.04.2025 | 26,17 | 27,01 | 26,16 | 26,83 | 2,46% | 1.400,00 |
| 11.04.2025 | 26,06 | 26,67 | 25,82 | 26,18 | 0,08% | - |
| 10.04.2025 | 26,47 | 27,70 | 25,79 | 26,16 | -3,38% | 90,00 |
| 09.04.2025 | 25,42 | 27,92 | 24,39 | 27,08 | 7,59% | 300,00 |
| 08.04.2025 | 25,07 | 26,04 | 24,62 | 25,17 | 0,70% | 392,00 |
| 07.04.2025 | 25,93 | 25,93 | 23,38 | 24,99 | -3,64% | 8.480,00 |
| 04.04.2025 | 28,69 | 28,69 | 25,64 | 25,94 | -9,56% | 600,00 |
| 03.04.2025 | 30,56 | 30,58 | 28,05 | 28,68 | -6,38% | 1.830,00 |
| 02.04.2025 | 30,67 | 30,84 | 30,36 | 30,63 | -0,20% | - |
| 01.04.2025 | 29,86 | 30,99 | 29,85 | 30,69 | 2,75% | 1.540,00 |
| 31.03.2025 | 31,18 | 31,22 | 29,58 | 29,87 | -4,19% | 400,00 |
| 28.03.2025 | 32,48 | 32,53 | 31,06 | 31,18 | -4,05% | 1.000,00 |
| 27.03.2025 | 32,60 | 33,13 | 32,10 | 32,49 | -0,21% | - |
| 26.03.2025 | 33,76 | 34,10 | 32,37 | 32,56 | -3,53% | 245,00 |
| 25.03.2025 | 33,45 | 34,08 | 33,12 | 33,75 | 0,96% | - |
| 24.03.2025 | 32,30 | 33,55 | 32,30 | 33,43 | 3,48% | - |
| 21.03.2025 | 32,94 | 32,98 | 32,13 | 32,31 | -1,84% | 300,00 |
| 20.03.2025 | 33,18 | 33,67 | 32,13 | 32,91 | -0,80% | - |
| 19.03.2025 | 33,10 | 33,37 | 32,53 | 33,18 | 0,11% | 8.000,00 |
| 18.03.2025 | 33,01 | 33,93 | 32,94 | 33,14 | 0,41% | 8,00 |
| 17.03.2025 | 32,73 | 33,17 | 32,57 | 33,01 | 0,75% | 800,00 |
| 14.03.2025 | 31,57 | 33,06 | 31,57 | 32,76 | 3,65% | - |
| 13.03.2025 | 30,66 | 31,86 | 30,55 | 31,61 | 2,95% | - |
| 12.03.2025 | 30,60 | 31,14 | 30,59 | 30,70 | 0,23% | - |
| 11.03.2025 | 30,47 | 30,96 | 30,34 | 30,63 | 0,44% | - |
| 10.03.2025 | 31,36 | 31,47 | 30,39 | 30,50 | -2,88% | - |
| 07.03.2025 | 31,80 | 31,99 | 31,00 | 31,40 | -1,26% | - |
| 06.03.2025 | 31,80 | 32,22 | 31,51 | 31,80 | -0,11% | - |
| 05.03.2025 | 30,65 | 32,09 | 30,65 | 31,84 | 3,95% | - |
| 04.03.2025 | 31,77 | 31,81 | 30,54 | 30,63 | -3,62% | 700,00 |
| 03.03.2025 | 31,13 | 32,12 | 30,87 | 31,78 | 2,70% | 358,00 |
| 28.02.2025 | 31,83 | 31,84 | 30,85 | 30,94 | -2,73% | - |
| 27.02.2025 | 32,90 | 32,91 | 31,78 | 31,81 | -3,22% | - |
| 26.02.2025 | 32,20 | 33,41 | 32,19 | 32,87 | 2,03% | 3.600,00 |
| 25.02.2025 | 32,46 | 32,86 | 31,91 | 32,22 | -0,75% | - |
| 24.02.2025 | 33,55 | 33,55 | 32,26 | 32,46 | -3,10% | - |
| 21.02.2025 | 33,46 | 33,68 | 33,11 | 33,50 | 0,09% | - |
| 20.02.2025 | 32,93 | 33,76 | 32,77 | 33,47 | 1,64% | - |
| 19.02.2025 | 33,68 | 33,86 | 32,47 | 32,93 | -2,26% | 5.000,00 |
| 18.02.2025 | 33,35 | 33,91 | 33,35 | 33,69 | 0,90% | 400,00 |
| 17.02.2025 | 32,86 | 33,50 | 32,62 | 33,39 | 1,61% | - |
| 14.02.2025 | 32,68 | 33,94 | 32,67 | 32,86 | 0,52% | - |
| 13.02.2025 | 32,28 | 33,24 | 32,22 | 32,69 | 1,40% | 2.809,00 |
| 12.02.2025 | 32,68 | 33,08 | 31,59 | 32,24 | -1,39% | - |
| 11.02.2025 | 33,41 | 33,44 | 32,40 | 32,70 | -2,18% | 440,00 |
| 10.02.2025 | 31,55 | 34,53 | 31,31 | 33,43 | 6,03% | - |
| 07.02.2025 | 30,62 | 31,69 | 30,59 | 31,53 | 2,87% | - |
| 06.02.2025 | 29,30 | 30,70 | 29,29 | 30,65 | 4,45% | - |
| 05.02.2025 | 29,49 | 29,94 | 29,18 | 29,34 | -0,58% | - |
| 04.02.2025 | 29,15 | 29,53 | 29,02 | 29,51 | 1,27% | - |
| 03.02.2025 | 29,80 | 29,87 | 28,68 | 29,14 | -2,36% | 201,00 |
| 31.01.2025 | 30,36 | 30,38 | 29,72 | 29,85 | -1,73% | - |
| 30.01.2025 | 29,56 | 30,57 | 29,52 | 30,37 | 2,69% | 100,00 |
| 29.01.2025 | 28,95 | 29,59 | 28,66 | 29,58 | 2,18% | - |
| 28.01.2025 | 29,27 | 29,41 | 28,90 | 28,95 | -1,13% | 550,00 |
| 27.01.2025 | 30,16 | 30,17 | 29,06 | 29,28 | -3,03% | 100,00 |
| 24.01.2025 | 29,15 | 30,47 | 29,14 | 30,19 | 3,64% | - |
| 23.01.2025 | 29,21 | 29,27 | 28,76 | 29,13 | -0,26% | - |
| 22.01.2025 | 29,40 | 29,50 | 29,13 | 29,21 | -0,71% | - |
| 21.01.2025 | 29,81 | 29,83 | 29,14 | 29,42 | -1,46% | - |
| 20.01.2025 | 29,57 | 30,05 | 29,38 | 29,85 | 1,03% | - |
| 17.01.2025 | 29,17 | 29,74 | 29,12 | 29,55 | 1,30% | - |
| 16.01.2025 | 28,94 | 29,45 | 28,90 | 29,17 | 0,66% | - |
| 15.01.2025 | 28,32 | 29,06 | 28,19 | 28,98 | 2,26% | - |
| 14.01.2025 | 28,37 | 28,93 | 28,18 | 28,34 | -0,11% | - |
| 13.01.2025 | 28,62 | 28,74 | 28,12 | 28,37 | -0,91% | - |
| 10.01.2025 | 28,77 | 29,08 | 28,32 | 28,63 | -0,54% | - |
| 09.01.2025 | 27,93 | 28,87 | 27,91 | 28,78 | 3,01% | - |
| 08.01.2025 | 27,94 | 28,01 | 27,47 | 27,94 | -0,04% | - |
| 07.01.2025 | 27,49 | 28,46 | 27,48 | 27,95 | 1,73% | - |
| 06.01.2025 | 27,36 | 27,52 | 27,36 | 27,48 | 0,35% | - |
| 03.01.2025 | 27,37 | 27,58 | 27,08 | 27,38 | 0,04% | 40,00 |
| 02.01.2025 | 26,95 | 27,57 | 26,95 | 27,37 | 0,57% | - |
| 30.12.2024 | 27,39 | 27,50 | 27,18 | 27,22 | -0,64% | - |