78,910€
4,45%
Echtzeit-Aktienkurs KGHM POLSKA MIEDZ ZY 10
Bid:
Ask:
Aktienkurse zur KGHM POLSKA MIEDZ ZY 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 78,23 | 80,29 | 77,51 | 78,91 | 3,07% | 320,00 |
| 17.09.2026 | 76,45 | 79,59 | 76,28 | 76,56 | -0,03% | 611,00 |
| 16.09.2026 | 75,77 | 77,36 | 75,75 | 76,58 | 2,59% | 800,00 |
| 15.09.2026 | 77,17 | 77,77 | 74,43 | 74,65 | -3,83% | 2.533,00 |
| 14.09.2026 | 81,29 | 81,33 | 76,93 | 77,63 | -4,63% | 3.737,00 |
| 11.09.2026 | 80,96 | 82,20 | 80,19 | 81,39 | 0,73% | 6.141,00 |
| 10.09.2026 | 87,32 | 88,68 | 80,20 | 80,80 | -7,36% | 10.028,00 |
| 09.09.2026 | 86,42 | 88,57 | 86,22 | 87,22 | 1,17% | 842,00 |
| 08.09.2026 | 82,58 | 86,61 | 82,47 | 86,21 | 4,26% | - |
| 07.09.2026 | 82,42 | 83,53 | 82,09 | 82,69 | 0,17% | - |
| 04.09.2026 | 81,30 | 83,46 | 80,87 | 82,55 | 1,63% | - |
| 03.09.2026 | 80,00 | 81,40 | 79,06 | 81,23 | 1,60% | 1.326,00 |
| 02.09.2026 | 79,90 | 80,73 | 78,36 | 79,95 | -0,07% | 2.585,00 |
| 01.09.2026 | 82,05 | 83,11 | 78,99 | 80,01 | -2,50% | 500,00 |
| 31.08.2026 | 82,50 | 84,16 | 81,31 | 82,06 | -0,87% | 1.521,00 |
| 28.08.2026 | 83,36 | 85,00 | 81,93 | 82,78 | -0,64% | 2.310,00 |
| 27.08.2026 | 84,14 | 85,12 | 82,41 | 83,31 | -1,03% | - |
| 26.08.2026 | 83,73 | 87,50 | 83,73 | 84,18 | 0,47% | 2.057,00 |
| 25.08.2026 | 83,06 | 84,77 | 82,57 | 83,79 | 0,94% | 640,00 |
| 24.08.2026 | 77,53 | 83,84 | 77,53 | 83,01 | 7,10% | 13.904,00 |
| 21.08.2026 | 77,48 | 79,73 | 77,05 | 77,50 | 0,75% | 2.675,00 |
| 20.08.2026 | 81,53 | 81,53 | 76,48 | 76,92 | -5,65% | 2.664,00 |
| 19.08.2026 | 77,22 | 81,56 | 75,99 | 81,53 | 5,46% | - |
| 18.08.2026 | 79,42 | 79,64 | 77,09 | 77,31 | -2,80% | 13.000,00 |
| 17.08.2026 | 82,02 | 83,83 | 78,28 | 79,54 | -2,91% | 615,00 |
| 14.08.2026 | 82,37 | 82,41 | 80,37 | 81,92 | -0,53% | 900,00 |
| 13.08.2026 | 85,55 | 85,62 | 81,30 | 82,36 | -3,38% | 7.454,00 |
| 12.08.2026 | 84,25 | 85,81 | 83,98 | 85,24 | 1,25% | 7.161,00 |
| 11.08.2026 | 83,40 | 85,54 | 82,28 | 84,19 | 1,01% | 27.000,00 |
| 10.08.2026 | 82,24 | 84,00 | 82,11 | 83,35 | 1,34% | 520,00 |
| 07.08.2026 | 81,45 | 83,64 | 80,93 | 82,25 | 0,96% | - |
| 06.08.2026 | 80,40 | 83,01 | 78,13 | 81,47 | 1,36% | 530,00 |
| 05.08.2026 | 78,82 | 81,24 | 78,29 | 80,38 | 2,01% | 2.628,00 |
| 04.08.2026 | 72,71 | 78,81 | 72,52 | 78,80 | 8,57% | 1.240,00 |
| 03.08.2026 | 71,34 | 73,87 | 71,04 | 72,58 | 1,81% | 3.430,00 |
| 31.07.2026 | 71,97 | 73,43 | 70,25 | 71,29 | -0,86% | - |
| 30.07.2026 | 68,29 | 72,08 | 67,64 | 71,91 | 5,42% | - |
| 29.07.2026 | 68,23 | 69,99 | 68,02 | 68,21 | -0,38% | - |
| 28.07.2026 | 70,33 | 70,33 | 67,36 | 68,47 | -1,33% | 2.800,00 |
| 27.07.2026 | 70,87 | 72,51 | 69,39 | 69,39 | 0,04% | - |
| 24.07.2026 | 69,90 | 70,97 | 69,36 | 69,36 | -0,80% | 775,00 |
| 23.07.2026 | 71,49 | 73,09 | 69,77 | 69,92 | -2,66% | 110,00 |
| 22.07.2026 | 71,22 | 73,75 | 70,81 | 71,83 | 0,76% | 2.610,00 |
| 21.07.2026 | 68,10 | 71,66 | 68,10 | 71,29 | 6,59% | - |
| 20.07.2026 | 67,84 | 69,04 | 66,88 | 66,88 | -1,57% | 465,00 |
| 17.07.2026 | 69,79 | 70,00 | 67,02 | 67,95 | -3,02% | 1.170,00 |
| 16.07.2026 | 73,00 | 73,02 | 69,87 | 70,07 | -2,61% | 700,00 |
| 15.07.2026 | 73,81 | 74,11 | 71,94 | 71,94 | -1,19% | - |
| 14.07.2026 | 70,41 | 74,10 | 70,41 | 72,81 | 3,33% | 4.430,00 |
| 13.07.2026 | 71,06 | 71,22 | 68,80 | 70,47 | -1,25% | 1.351,00 |
| 10.07.2026 | 70,72 | 71,77 | 69,69 | 71,36 | 0,68% | 6.317,00 |
| 09.07.2026 | 70,11 | 71,43 | 69,98 | 70,88 | 0,35% | 4.100,00 |
| 08.07.2026 | 74,18 | 74,35 | 69,10 | 70,63 | -4,83% | 958,00 |
| 07.07.2026 | 76,74 | 76,80 | 73,87 | 74,22 | -3,42% | - |
| 06.07.2026 | 78,81 | 79,32 | 76,51 | 76,84 | -2,24% | 1.408,00 |
| 03.07.2026 | 78,76 | 79,88 | 78,10 | 78,60 | 0,20% | 4.580,00 |
| 02.07.2026 | 76,98 | 78,47 | 75,49 | 78,44 | 1,91% | 1.080,00 |
| 01.07.2026 | 77,50 | 77,73 | 74,94 | 76,97 | -0,99% | 14.350,00 |
| 30.06.2026 | 75,40 | 78,14 | 75,31 | 77,74 | 3,31% | 520,00 |
| 29.06.2026 | 76,61 | 77,54 | 74,13 | 75,25 | -1,36% | 757,00 |
| 26.06.2026 | 76,37 | 76,98 | 74,38 | 76,29 | -0,74% | 4.220,00 |
| 25.06.2026 | 76,78 | 78,54 | 74,72 | 76,86 | 0,69% | 945,00 |
| 24.06.2026 | 80,92 | 82,37 | 74,40 | 76,33 | -5,95% | 1.042,00 |
| 23.06.2026 | 84,54 | 85,10 | 80,26 | 81,16 | -6,45% | 11.768,00 |
| 22.06.2026 | 85,03 | 88,54 | 84,96 | 86,75 | 2,53% | 2.296,00 |
| 19.06.2026 | 85,07 | 85,49 | 84,52 | 84,61 | -3,57% | 3.400,00 |
| 18.06.2026 | 91,56 | 92,60 | 87,66 | 87,74 | -3,89% | 1.914,00 |
| 17.06.2026 | 89,17 | 93,36 | 89,17 | 91,29 | 2,20% | 8.586,00 |
| 16.06.2026 | 88,69 | 90,77 | 87,36 | 89,33 | 0,80% | 1.693,00 |
| 15.06.2026 | 86,96 | 90,69 | 84,98 | 88,62 | 4,90% | 11.341,00 |
| 12.06.2026 | 80,01 | 84,92 | 80,00 | 84,48 | 6,43% | 265,00 |
| 11.06.2026 | 76,49 | 79,72 | 76,49 | 79,38 | 3,92% | 1.600,00 |
| 10.06.2026 | 78,69 | 78,78 | 76,28 | 76,38 | -3,39% | 11.420,00 |
| 09.06.2026 | 80,20 | 82,18 | 78,45 | 79,06 | -1,46% | 1.088,00 |
| 08.06.2026 | 80,48 | 80,69 | 78,05 | 80,23 | -0,66% | 4.158,00 |
| 05.06.2026 | 86,93 | 87,13 | 80,40 | 80,77 | -7,60% | 7.717,00 |
| 04.06.2026 | 86,00 | 87,50 | 86,00 | 87,41 | 1,69% | 3.110,00 |
| 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 |