27,200€
-0,22%
Echtzeit-Aktienkurs KGHM Polska Miedz S.A.
Bid:
Ask:
Aktienkurse zur KGHM Polska Miedz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 31,37 | 31,55 | 31,10 | 31,19 | -0,59% | - |
| 04.09.2024 | 30,73 | 31,57 | 30,63 | 31,37 | 2,10% | - |
| 03.09.2024 | 32,50 | 32,51 | 30,69 | 30,73 | -5,56% | - |
| 02.09.2024 | 32,33 | 32,60 | 31,61 | 32,54 | 0,63% | - |
| 30.08.2024 | 32,02 | 32,58 | 32,01 | 32,33 | 3,16% | - |
| 29.08.2024 | 32,00 | 32,32 | 31,34 | 31,34 | -1,99% | - |
| 28.08.2024 | 33,25 | 33,27 | 31,75 | 31,98 | -3,88% | - |
| 27.08.2024 | 32,62 | 33,27 | 32,51 | 33,27 | 1,99% | - |
| 26.08.2024 | 32,54 | 33,36 | 32,48 | 32,62 | 0,11% | - |
| 23.08.2024 | 31,83 | 32,77 | 31,80 | 32,58 | 2,44% | - |
| 22.08.2024 | 32,70 | 32,72 | 31,64 | 31,81 | -2,81% | - |
| 21.08.2024 | 32,29 | 33,04 | 32,22 | 32,73 | 1,35% | - |
| 20.08.2024 | 32,49 | 32,94 | 32,23 | 32,29 | -0,62% | - |
| 19.08.2024 | 31,85 | 32,66 | 31,82 | 32,49 | 1,95% | - |
| 16.08.2024 | 29,28 | 32,00 | 29,26 | 31,87 | 8,11% | - |
| 15.08.2024 | 29,24 | 30,12 | 29,24 | 29,48 | 0,79% | - |
| 14.08.2024 | 29,08 | 30,18 | 29,04 | 29,25 | 0,53% | - |
| 13.08.2024 | 29,39 | 29,43 | 28,92 | 29,10 | -0,97% | - |
| 12.08.2024 | 28,36 | 29,47 | 28,35 | 29,38 | 3,58% | - |
| 09.08.2024 | 28,64 | 29,35 | 28,32 | 28,37 | -0,86% | - |
| 08.08.2024 | 28,67 | 28,70 | 27,86 | 28,61 | -0,16% | - |
| 07.08.2024 | 28,79 | 29,01 | 28,45 | 28,66 | -0,31% | - |
| 06.08.2024 | 29,11 | 29,50 | 28,58 | 28,75 | -1,20% | - |
| 05.08.2024 | 30,40 | 30,45 | 28,07 | 29,10 | -4,58% | - |