58,900€
-0,47%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 58,04 | 59,10 | 57,82 | 58,90 | -0,47% | 9,00 |
| 11.12.2025 | 57,02 | 59,18 | 56,66 | 59,18 | 1,75% | 101,00 |
| 10.12.2025 | 55,77 | 58,16 | 55,75 | 58,16 | 5,98% | 155,00 |
| 09.12.2025 | 55,37 | 55,77 | 53,56 | 54,88 | -2,00% | 320,00 |
| 08.12.2025 | 55,50 | 56,51 | 55,19 | 56,00 | 3,09% | 486,00 |
| 05.12.2025 | 53,12 | 55,54 | 53,12 | 54,32 | 3,47% | 700,00 |
| 04.12.2025 | 52,60 | 53,19 | 51,93 | 52,50 | 1,94% | - |
| 03.12.2025 | 51,44 | 53,29 | 51,42 | 51,50 | -1,94% | - |
| 02.12.2025 | 51,43 | 52,52 | 51,04 | 52,52 | 4,41% | 20,00 |
| 01.12.2025 | 50,14 | 52,70 | 50,12 | 50,30 | 2,65% | - |
| 28.11.2025 | 48,65 | 50,22 | 48,35 | 49,00 | 1,96% | 40,00 |
| 27.11.2025 | 48,17 | 48,69 | 48,06 | 48,06 | 0,12% | - |
| 26.11.2025 | 46,78 | 48,50 | 46,71 | 48,00 | 3,69% | 1.186,00 |
| 25.11.2025 | 46,48 | 47,12 | 46,29 | 46,29 | 1,74% | - |
| 24.11.2025 | 45,32 | 46,62 | 45,30 | 45,50 | 2,09% | - |
| 21.11.2025 | 45,45 | 45,46 | 44,25 | 44,57 | -2,81% | - |
| 20.11.2025 | 46,18 | 46,55 | 45,63 | 45,86 | 0,37% | 1.400,00 |
| 19.11.2025 | 44,38 | 46,51 | 44,20 | 45,69 | 3,86% | - |
| 18.11.2025 | 45,17 | 45,19 | 43,87 | 43,99 | -2,31% | - |
| 17.11.2025 | 46,12 | 46,28 | 45,03 | 45,03 | -0,31% | - |
| 14.11.2025 | 46,32 | 46,34 | 44,48 | 45,17 | -2,06% | 2.644,00 |
| 13.11.2025 | 46,34 | 48,07 | 46,12 | 46,12 | 1,61% | - |
| 12.11.2025 | 46,15 | 46,76 | 45,39 | 45,39 | 2,90% | - |
| 11.11.2025 | 46,13 | 46,22 | 44,11 | 44,11 | -2,43% | - |
| 10.11.2025 | 44,74 | 46,27 | 44,72 | 45,21 | 1,85% | 2.800,00 |
| 07.11.2025 | 44,77 | 45,16 | 44,36 | 44,39 | 0,29% | - |
| 06.11.2025 | 43,99 | 45,13 | 43,98 | 44,26 | 1,14% | - |
| 05.11.2025 | 43,72 | 44,14 | 43,35 | 43,76 | 0,24% | - |
| 04.11.2025 | 44,74 | 44,74 | 43,32 | 43,66 | -1,92% | - |
| 03.11.2025 | 45,71 | 45,86 | 44,51 | 44,51 | -0,43% | 1.500,00 |
| 31.10.2025 | 45,66 | 46,02 | 44,70 | 44,70 | -2,06% | 200,00 |
| 30.10.2025 | 46,61 | 46,63 | 45,20 | 45,64 | -0,98% | - |
| 29.10.2025 | 44,97 | 46,73 | 44,96 | 46,09 | 4,35% | 20,00 |
| 28.10.2025 | 44,84 | 45,03 | 43,79 | 44,17 | -0,43% | 224,00 |
| 27.10.2025 | 44,93 | 46,08 | 44,36 | 44,36 | 0,80% | 2.620,00 |
| 24.10.2025 | 45,78 | 46,32 | 44,01 | 44,01 | -3,27% | 610,00 |
| 23.10.2025 | 43,89 | 45,96 | 43,88 | 45,50 | 3,81% | 9.150,00 |
| 22.10.2025 | 43,74 | 44,49 | 43,50 | 43,83 | 0,02% | 11.118,00 |
| 21.10.2025 | 45,96 | 45,99 | 43,57 | 43,82 | -2,47% | 160,00 |
| 20.10.2025 | 44,24 | 46,01 | 44,21 | 44,93 | 3,69% | 2.200,00 |
| 17.10.2025 | 44,86 | 45,29 | 43,33 | 43,33 | -2,69% | 2.050,00 |
| 16.10.2025 | 44,84 | 45,08 | 44,42 | 44,53 | -0,34% | 460,00 |
| 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 |