87,335€
2,43%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 87,47 | 88,50 | 85,85 | 85,96 | -2,18% | 2.004,00 |
| 02.06.2026 | 82,59 | 88,79 | 82,59 | 87,88 | 6,53% | 1.441,00 |
| 01.06.2026 | 82,38 | 85,03 | 81,61 | 82,49 | 0,37% | 2.664,00 |
| 29.05.2026 | 81,77 | 83,29 | 81,62 | 82,19 | 0,58% | 4.405,00 |
| 28.05.2026 | 78,67 | 81,74 | 78,67 | 81,72 | 3,61% | - |
| 27.05.2026 | 79,17 | 80,49 | 78,54 | 78,87 | -0,30% | 3.335,00 |
| 26.05.2026 | 80,48 | 80,95 | 78,56 | 79,11 | -1,99% | 1.175,00 |
| 25.05.2026 | 79,52 | 81,04 | 78,80 | 80,72 | 2,74% | - |
| 22.05.2026 | 76,22 | 79,61 | 76,08 | 78,57 | 3,02% | 38,00 |
| 21.05.2026 | 76,72 | 76,80 | 74,43 | 76,26 | -1,01% | 508,00 |
| 20.05.2026 | 75,15 | 77,37 | 75,00 | 77,04 | 2,36% | 2.380,00 |
| 19.05.2026 | 79,73 | 79,96 | 75,16 | 75,27 | -5,65% | 2.224,00 |
| 18.05.2026 | 78,20 | 81,30 | 77,94 | 79,78 | 1,53% | 3.875,00 |
| 15.05.2026 | 85,34 | 85,40 | 78,57 | 78,57 | -8,94% | 1.566,00 |
| 14.05.2026 | 87,84 | 89,93 | 85,73 | 86,28 | -1,74% | 17.014,00 |
| 13.05.2026 | 83,60 | 89,04 | 83,45 | 87,81 | 5,98% | 11.604,00 |
| 12.05.2026 | 83,31 | 83,38 | 81,29 | 82,85 | -0,72% | 5.370,00 |
| 11.05.2026 | 79,03 | 84,74 | 78,56 | 83,45 | 5,25% | 3.883,00 |
| 08.05.2026 | 78,00 | 80,52 | 77,66 | 79,29 | 1,82% | 7.685,00 |
| 07.05.2026 | 77,72 | 79,71 | 77,68 | 77,87 | 0,63% | 7.054,00 |
| 06.05.2026 | 71,30 | 78,05 | 71,30 | 77,38 | 9,11% | 3.968,00 |
| 05.05.2026 | 68,83 | 70,97 | 68,80 | 70,92 | 2,57% | 40.845,00 |
| 04.05.2026 | 71,02 | 71,18 | 68,78 | 69,15 | -2,23% | 510,00 |
| 30.04.2026 | 69,88 | 71,18 | 69,83 | 70,72 | 0,80% | 3.646,00 |
| 29.04.2026 | 70,59 | 72,81 | 69,99 | 70,16 | -0,37% | - |
| 28.04.2026 | 73,21 | 73,55 | 70,28 | 70,42 | -4,09% | 560,00 |
| 27.04.2026 | 74,55 | 75,32 | 72,64 | 73,42 | -1,69% | 1.080,00 |
| 24.04.2026 | 75,47 | 75,55 | 73,95 | 74,68 | -0,94% | 980,00 |
| 23.04.2026 | 75,71 | 76,62 | 73,85 | 75,39 | -1,23% | 13.632,00 |
| 22.04.2026 | 76,03 | 76,95 | 75,59 | 76,32 | 1,27% | 10.550,00 |
| 21.04.2026 | 79,29 | 79,29 | 74,98 | 75,36 | -5,00% | 652,00 |
| 20.04.2026 | 79,27 | 80,14 | 77,12 | 79,33 | -0,63% | 734,00 |
| 17.04.2026 | 76,01 | 80,89 | 74,84 | 79,83 | 5,85% | 23.244,00 |
| 16.04.2026 | 77,14 | 79,12 | 75,42 | 75,42 | -1,39% | 6.721,00 |
| 15.04.2026 | 75,28 | 76,64 | 74,86 | 76,48 | 1,59% | 1.880,00 |
| 14.04.2026 | 72,73 | 75,35 | 72,23 | 75,28 | 4,50% | 7.026,00 |
| 13.04.2026 | 72,79 | 73,22 | 70,88 | 72,04 | -1,23% | 2.602,00 |
| 10.04.2026 | 71,37 | 74,00 | 71,32 | 72,93 | 2,11% | 13.964,00 |
| 09.04.2026 | 71,17 | 72,41 | 70,49 | 71,43 | -0,34% | 4.350,00 |
| 08.04.2026 | 67,46 | 72,72 | 66,84 | 71,67 | 9,64% | 2.205,00 |
| 07.04.2026 | 66,33 | 67,92 | 64,53 | 65,37 | -1,46% | 5.776,00 |
| 02.04.2026 | 66,02 | 66,75 | 63,88 | 66,34 | -0,93% | 10.950,00 |
| 01.04.2026 | 63,44 | 67,29 | 63,44 | 66,96 | 5,60% | 2.979,00 |
| 31.03.2026 | 61,04 | 63,42 | 60,98 | 63,41 | 5,23% | 4.424,00 |
| 30.03.2026 | 59,86 | 61,98 | 59,86 | 60,26 | 0,84% | 119,00 |
| 27.03.2026 | 61,64 | 61,64 | 58,84 | 59,76 | -1,74% | 24.923,00 |
| 26.03.2026 | 62,96 | 63,08 | 60,42 | 60,82 | -4,39% | 7.293,00 |
| 25.03.2026 | 62,83 | 64,75 | 62,83 | 63,61 | 1,74% | 20.860,00 |
| 24.03.2026 | 61,86 | 62,62 | 60,66 | 62,52 | 0,45% | 5.514,00 |
| 23.03.2026 | 57,59 | 63,13 | 55,52 | 62,24 | 6,08% | 21.216,00 |
| 20.03.2026 | 61,12 | 62,06 | 58,40 | 58,67 | -3,77% | 4.344,00 |
| 19.03.2026 | 63,11 | 63,11 | 59,21 | 60,97 | -3,85% | 10.441,00 |
| 18.03.2026 | 66,64 | 68,54 | 63,29 | 63,41 | -3,92% | 2.406,00 |
| 17.03.2026 | 66,29 | 68,03 | 65,35 | 66,00 | -1,05% | 2.222,00 |
| 16.03.2026 | 67,34 | 67,34 | 64,55 | 66,70 | -0,09% | 4.646,00 |
| 13.03.2026 | 66,68 | 67,65 | 65,19 | 66,76 | -0,85% | 2.730,00 |
| 12.03.2026 | 68,88 | 69,53 | 66,16 | 67,33 | -2,81% | 824,00 |
| 11.03.2026 | 70,94 | 71,46 | 68,59 | 69,28 | -2,06% | 78,00 |
| 10.03.2026 | 68,62 | 71,96 | 68,58 | 70,74 | 3,69% | 7.034,00 |
| 09.03.2026 | 65,85 | 68,88 | 64,15 | 68,22 | -0,32% | 17.296,00 |
| 06.03.2026 | 69,65 | 70,99 | 66,72 | 68,44 | -1,41% | 8.962,00 |
| 05.03.2026 | 72,60 | 72,66 | 68,72 | 69,42 | -4,85% | 7.081,00 |
| 04.03.2026 | 70,07 | 74,30 | 69,69 | 72,96 | 5,18% | 13.511,00 |
| 03.03.2026 | 76,09 | 77,36 | 68,64 | 69,37 | -9,71% | 9.418,00 |
| 02.03.2026 | 78,08 | 81,01 | 75,90 | 76,83 | -3,14% | 3.586,00 |
| 27.02.2026 | 78,18 | 85,10 | 77,77 | 79,32 | 4,04% | 3.135,00 |
| 26.02.2026 | 80,44 | 81,23 | 75,62 | 76,24 | -5,17% | 7.720,00 |
| 25.02.2026 | 76,38 | 81,22 | 76,38 | 80,40 | 6,28% | 6.806,00 |
| 24.02.2026 | 75,00 | 76,54 | 74,09 | 75,65 | 1,43% | 13.015,00 |
| 23.02.2026 | 72,99 | 75,27 | 71,80 | 74,58 | 4,42% | 2.988,00 |
| 20.02.2026 | 70,66 | 72,07 | 70,22 | 71,42 | 1,33% | 4.260,00 |
| 19.02.2026 | 71,15 | 72,26 | 69,14 | 70,48 | -1,03% | 2.346,00 |
| 18.02.2026 | 67,06 | 71,73 | 67,06 | 71,21 | 6,32% | 4.783,00 |
| 17.02.2026 | 72,47 | 72,47 | 66,36 | 66,98 | -7,87% | 4.042,00 |
| 16.02.2026 | 74,91 | 74,91 | 72,39 | 72,70 | -3,01% | 6.100,00 |
| 13.02.2026 | 75,21 | 75,88 | 73,41 | 74,96 | -0,45% | 3.820,00 |
| 12.02.2026 | 75,44 | 77,60 | 75,15 | 75,30 | -0,92% | 880,00 |
| 11.02.2026 | 72,29 | 77,02 | 72,06 | 76,00 | 6,29% | 2.076,00 |
| 10.02.2026 | 75,74 | 76,34 | 71,50 | 71,50 | -6,56% | 3.178,00 |
| 09.02.2026 | 76,01 | 77,04 | 73,14 | 76,52 | 2,99% | 5.448,00 |
| 06.02.2026 | 73,21 | 74,85 | 72,29 | 74,30 | 2,14% | 3.251,00 |
| 05.02.2026 | 76,00 | 76,61 | 71,60 | 72,74 | -6,00% | 5.934,00 |
| 04.02.2026 | 81,40 | 81,86 | 76,71 | 77,38 | -2,91% | 7.725,00 |
| 03.02.2026 | 75,92 | 81,28 | 75,59 | 79,70 | 8,55% | 10.803,00 |
| 02.02.2026 | 75,69 | 75,74 | 66,79 | 73,42 | -6,80% | 6.713,00 |
| 30.01.2026 | 86,35 | 86,49 | 78,61 | 78,78 | -12,46% | 10.938,00 |
| 29.01.2026 | 85,99 | 94,37 | 85,77 | 89,99 | 7,23% | 4.424,00 |
| 28.01.2026 | 79,73 | 84,08 | 79,70 | 83,92 | 5,40% | 13.979,00 |
| 27.01.2026 | 84,59 | 84,89 | 78,50 | 79,62 | -5,44% | 14.178,00 |
| 26.01.2026 | 79,63 | 85,38 | 79,63 | 84,20 | 8,00% | 7.799,00 |
| 23.01.2026 | 74,91 | 78,09 | 74,91 | 77,96 | 4,93% | 7.278,00 |
| 22.01.2026 | 76,01 | 76,60 | 73,11 | 74,30 | -1,98% | 4.267,00 |
| 21.01.2026 | 75,83 | 77,40 | 75,00 | 75,80 | 0,72% | 2.447,00 |
| 20.01.2026 | 75,93 | 76,00 | 74,04 | 75,26 | -0,88% | 12.526,00 |
| 19.01.2026 | 74,15 | 76,10 | 74,10 | 75,93 | 2,17% | 2.441,00 |
| 16.01.2026 | 77,02 | 77,04 | 73,62 | 74,32 | -3,43% | 9.874,00 |
| 15.01.2026 | 75,33 | 77,50 | 72,44 | 76,96 | 2,07% | 9.888,00 |
| 14.01.2026 | 73,07 | 76,56 | 72,87 | 75,40 | 4,00% | 9.214,00 |
| 13.01.2026 | 71,98 | 73,04 | 71,33 | 72,50 | 0,72% | 1.574,00 |
| 12.01.2026 | 70,60 | 72,46 | 70,46 | 71,98 | 2,92% | 6.756,00 |