29,940€
2,75%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 29,56 | 30,17 | 29,52 | 29,95 | 1,27% | - |
| 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% | - |
| 27.12.2024 | 27,48 | 27,58 | 27,22 | 27,39 | -0,31% | - |
| 23.12.2024 | 27,38 | 27,88 | 27,28 | 27,48 | 0,33% | - |
| 20.12.2024 | 27,40 | 27,54 | 26,93 | 27,39 | 0,04% | - |
| 19.12.2024 | 28,43 | 28,47 | 27,33 | 27,38 | -3,63% | 168,00 |
| 18.12.2024 | 28,43 | 28,80 | 28,27 | 28,41 | 0,02% | - |
| 17.12.2024 | 29,32 | 29,33 | 28,40 | 28,40 | -3,10% | - |
| 16.12.2024 | 29,71 | 29,85 | 29,08 | 29,31 | -1,81% | - |
| 13.12.2024 | 29,88 | 30,17 | 29,53 | 29,85 | -0,18% | - |
| 12.12.2024 | 30,61 | 31,12 | 29,84 | 29,91 | -2,27% | 132,00 |
| 11.12.2024 | 30,78 | 30,82 | 30,19 | 30,60 | -0,57% | - |
| 10.12.2024 | 31,32 | 31,32 | 30,48 | 30,78 | -1,71% | - |
| 09.12.2024 | 29,65 | 31,59 | 29,65 | 31,31 | 3,27% | 200,00 |
| 06.12.2024 | 30,61 | 30,86 | 30,22 | 30,32 | -0,98% | - |
| 05.12.2024 | 30,37 | 30,90 | 30,35 | 30,62 | 0,82% | - |
| 04.12.2024 | 30,29 | 30,48 | 30,01 | 30,37 | 0,25% | - |
| 03.12.2024 | 30,25 | 30,95 | 29,94 | 30,30 | 0,08% | - |
| 02.12.2024 | 29,64 | 30,30 | 29,33 | 30,27 | 2,02% | - |
| 29.11.2024 | 29,60 | 29,78 | 29,30 | 29,67 | 0,24% | - |
| 28.11.2024 | 29,63 | 29,81 | 29,24 | 29,60 | -0,17% | - |
| 27.11.2024 | 30,18 | 30,30 | 29,43 | 29,65 | -1,76% | 153,00 |
| 26.11.2024 | 30,24 | 30,28 | 29,53 | 30,18 | -0,41% | - |
| 25.11.2024 | 30,15 | 30,65 | 29,97 | 30,31 | 0,60% | - |
| 22.11.2024 | 30,02 | 30,30 | 29,50 | 30,13 | 0,37% | 25,00 |
| 21.11.2024 | 29,73 | 30,36 | 29,53 | 30,02 | 1,03% | - |
| 20.11.2024 | 30,00 | 30,03 | 29,24 | 29,71 | 1,66% | - |
| 19.11.2024 | 30,11 | 30,46 | 28,85 | 29,23 | -3,04% | 608,00 |
| 18.11.2024 | 30,29 | 30,30 | 29,44 | 30,14 | -0,50% | - |
| 15.11.2024 | 30,37 | 30,61 | 29,90 | 30,29 | -0,18% | - |
| 14.11.2024 | 30,81 | 30,85 | 29,17 | 30,35 | -1,56% | 1.000,00 |
| 13.11.2024 | 30,75 | 30,98 | 30,30 | 30,83 | 0,21% | - |
| 12.11.2024 | 33,58 | 33,59 | 30,55 | 30,76 | -8,38% | 106,00 |
| 11.11.2024 | 33,83 | 33,84 | 33,55 | 33,58 | -0,78% | - |
| 08.11.2024 | 35,05 | 35,07 | 33,70 | 33,84 | -3,51% | - |
| 07.11.2024 | 33,39 | 35,11 | 33,39 | 35,07 | 5,17% | - |
| 06.11.2024 | 33,91 | 34,78 | 33,31 | 33,35 | -1,84% | 11.893,00 |
| 05.11.2024 | 34,84 | 35,25 | 33,92 | 33,97 | -2,48% | 202,00 |
| 04.11.2024 | 34,15 | 35,15 | 34,12 | 34,84 | 1,63% | 180,00 |
| 01.11.2024 | 34,17 | 34,28 | 34,08 | 34,28 | 0,35% | 70,00 |
| 31.10.2024 | 34,90 | 35,13 | 34,16 | 34,16 | -2,11% | - |
| 30.10.2024 | 35,58 | 36,05 | 34,47 | 34,89 | -1,90% | - |
| 29.10.2024 | 35,53 | 36,12 | 35,11 | 35,57 | 0,11% | - |
| 28.10.2024 | 35,63 | 35,78 | 35,10 | 35,53 | -0,35% | - |
| 25.10.2024 | 35,60 | 36,08 | 35,14 | 35,65 | 0,21% | - |
| 24.10.2024 | 35,70 | 36,28 | 35,47 | 35,58 | -0,31% | - |
| 23.10.2024 | 37,01 | 37,01 | 35,22 | 35,69 | -3,61% | - |
| 22.10.2024 | 36,86 | 37,51 | 36,65 | 37,02 | 0,42% | - |
| 21.10.2024 | 36,59 | 37,64 | 36,54 | 36,87 | 0,75% | - |
| 18.10.2024 | 35,58 | 36,79 | 35,58 | 36,59 | 2,90% | - |
| 17.10.2024 | 36,65 | 36,68 | 35,45 | 35,56 | -3,05% | - |
| 16.10.2024 | 35,81 | 36,98 | 35,77 | 36,68 | 2,44% | 585,00 |
| 15.10.2024 | 36,44 | 36,46 | 35,34 | 35,81 | -1,78% | - |
| 14.10.2024 | 36,96 | 36,99 | 36,26 | 36,46 | -1,42% | 520,00 |
| 11.10.2024 | 35,97 | 37,01 | 35,95 | 36,98 | 2,79% | - |
| 10.10.2024 | 36,07 | 36,29 | 35,60 | 35,98 | -0,26% | - |
| 09.10.2024 | 36,11 | 36,44 | 35,63 | 36,07 | -0,06% | 200,00 |
| 08.10.2024 | 37,23 | 37,24 | 35,65 | 36,09 | -3,02% | 20,00 |
| 07.10.2024 | 37,14 | 37,31 | 36,71 | 37,22 | 0,23% | 630,00 |
| 04.10.2024 | 36,90 | 37,29 | 36,66 | 37,13 | 0,72% | 80,00 |
| 03.10.2024 | 37,90 | 37,91 | 36,83 | 36,87 | -2,78% | - |
| 02.10.2024 | 37,60 | 37,99 | 37,38 | 37,92 | 0,90% | - |
| 01.10.2024 | 37,15 | 38,10 | 36,08 | 37,58 | 1,21% | - |
| 30.09.2024 | 38,39 | 39,07 | 37,03 | 37,13 | -3,16% | 40,00 |
| 27.09.2024 | 38,09 | 38,48 | 37,49 | 38,34 | 0,63% | 240,00 |
| 26.09.2024 | 36,64 | 38,45 | 36,63 | 38,10 | 4,10% | 700,00 |
| 25.09.2024 | 36,85 | 37,06 | 36,26 | 36,60 | -0,76% | - |
| 24.09.2024 | 35,02 | 37,25 | 35,00 | 36,88 | 3,49% | - |
| 23.09.2024 | 34,44 | 36,75 | 33,94 | 35,64 | 3,48% | - |
| 20.09.2024 | 34,18 | 34,60 | 33,92 | 34,44 | 0,69% | - |
| 19.09.2024 | 32,96 | 34,75 | 32,94 | 34,20 | 3,83% | - |
| 18.09.2024 | 33,03 | 33,11 | 32,68 | 32,94 | -0,36% | - |
| 17.09.2024 | 32,45 | 33,34 | 32,45 | 33,06 | 1,86% | - |
| 16.09.2024 | 32,14 | 32,57 | 31,79 | 32,46 | 0,98% | - |
| 13.09.2024 | 31,53 | 32,23 | 31,37 | 32,14 | 1,95% | - |
| 12.09.2024 | 30,60 | 31,74 | 30,56 | 31,53 | 3,02% | - |
| 11.09.2024 | 30,80 | 31,40 | 30,49 | 30,60 | -0,62% | - |
| 10.09.2024 | 31,18 | 31,27 | 30,53 | 30,79 | -1,23% | - |
| 09.09.2024 | 30,80 | 31,39 | 30,79 | 31,18 | 1,25% | 150,00 |
| 06.09.2024 | 31,20 | 31,49 | 30,75 | 30,79 | -1,27% | - |