71,420€
1,94%
Echtzeit-Aktienkurs KGHM POLSKA MIEDZ ZY 10
Bid:
Ask:
Aktienkurse zur KGHM POLSKA MIEDZ ZY 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2026 | 66,70 | 70,62 | 66,66 | 69,94 | 5,84% | 6.954,00 |
| 08.01.2026 | 70,06 | 70,07 | 65,22 | 66,08 | -5,60% | 5.663,00 |
| 07.01.2026 | 71,72 | 73,19 | 69,71 | 70,00 | -1,85% | 3.663,00 |
| 06.01.2026 | 70,48 | 71,97 | 70,48 | 71,32 | 1,89% | 3.078,00 |
| 05.01.2026 | 68,15 | 70,74 | 67,60 | 70,00 | 4,45% | 5.523,00 |
| 02.01.2026 | 66,59 | 67,84 | 66,04 | 67,02 | 1,64% | 8.771,00 |
| 30.12.2025 | 64,39 | 66,18 | 64,36 | 65,94 | 0,49% | 940,00 |
| 29.12.2025 | 67,03 | 67,04 | 63,84 | 65,62 | 1,74% | 340,00 |
| 23.12.2025 | 64,48 | 65,00 | 63,86 | 64,50 | 1,67% | 340,00 |
| 22.12.2025 | 62,37 | 64,68 | 62,36 | 63,44 | 3,90% | 1.820,00 |
| 19.12.2025 | 60,86 | 62,54 | 60,62 | 61,06 | -1,80% | 40,00 |
| 18.12.2025 | 61,68 | 62,18 | 59,60 | 62,18 | 3,19% | 536,00 |
| 17.12.2025 | 61,26 | 63,05 | 60,26 | 60,26 | -2,05% | 482,00 |
| 16.12.2025 | 59,56 | 61,52 | 58,67 | 61,52 | 3,53% | 44,00 |
| 15.12.2025 | 58,20 | 59,46 | 57,80 | 59,42 | 0,88% | - |
| 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 |