26,030€
-0,13%
Echtzeit-Aktienkurs PKN ORLEN S.A. ZY 1,25
Bid:
Ask:
Aktienkurse zur PKN ORLEN S.A. ZY 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 26,27 | 26,33 | 25,87 | 26,03 | -0,67% | 8.090,00 |
| 19.02.2026 | 25,62 | 26,48 | 25,62 | 26,21 | 2,23% | 80.818,00 |
| 18.02.2026 | 25,12 | 25,72 | 25,12 | 25,63 | 2,14% | - |
| 17.02.2026 | 25,88 | 25,88 | 23,06 | 25,10 | -3,25% | 1.204,00 |
| 16.02.2026 | 25,90 | 26,04 | 25,66 | 25,94 | 0,22% | 5.477,00 |
| 13.02.2026 | 26,23 | 26,79 | 25,45 | 25,88 | -0,80% | 507,00 |
| 12.02.2026 | 26,56 | 26,70 | 26,07 | 26,09 | -1,63% | 2.210,00 |
| 11.02.2026 | 25,38 | 26,60 | 25,38 | 26,52 | 4,69% | 26.500,00 |
| 10.02.2026 | 26,19 | 26,34 | 24,54 | 25,34 | -3,34% | 12.200,00 |
| 09.02.2026 | 26,25 | 26,44 | 26,05 | 26,21 | 0,59% | - |
| 06.02.2026 | 25,41 | 26,32 | 25,34 | 26,06 | 3,31% | 3.400,00 |
| 05.02.2026 | 25,71 | 26,10 | 25,21 | 25,22 | -2,07% | 27.500,00 |
| 04.02.2026 | 25,23 | 26,20 | 24,67 | 25,75 | 3,26% | 5.300,00 |
| 03.02.2026 | 25,43 | 25,63 | 24,81 | 24,94 | -2,81% | 5.400,00 |
| 02.02.2026 | 25,44 | 26,30 | 24,61 | 25,66 | -0,50% | 6.972,00 |
| 30.01.2026 | 25,18 | 25,83 | 25,10 | 25,79 | 2,26% | 900,00 |
| 29.01.2026 | 24,82 | 25,91 | 24,82 | 25,22 | 1,46% | - |
| 28.01.2026 | 24,79 | 25,00 | 24,64 | 24,86 | 1,12% | - |
| 27.01.2026 | 24,44 | 24,91 | 24,31 | 24,58 | 0,75% | 684,00 |
| 26.01.2026 | 24,52 | 24,81 | 24,35 | 24,40 | 0,28% | 1.518,00 |
| 23.01.2026 | 24,87 | 24,90 | 24,33 | 24,33 | -1,62% | 530,00 |
| 22.01.2026 | 23,42 | 24,89 | 23,42 | 24,73 | 5,57% | 550,00 |
| 21.01.2026 | 23,15 | 23,46 | 22,84 | 23,43 | 1,33% | - |
| 20.01.2026 | 23,01 | 23,19 | 22,75 | 23,12 | 0,06% | 2.002,00 |
| 19.01.2026 | 23,32 | 23,53 | 23,03 | 23,10 | -1,89% | 3.559,00 |
| 16.01.2026 | 23,70 | 23,70 | 23,43 | 23,55 | -0,57% | 4.475,00 |
| 15.01.2026 | 23,54 | 23,68 | 23,20 | 23,68 | 0,70% | 9.073,00 |
| 14.01.2026 | 23,28 | 23,61 | 23,08 | 23,52 | 1,02% | 880,00 |
| 13.01.2026 | 23,45 | 23,80 | 23,19 | 23,28 | -0,75% | 40.077,00 |
| 12.01.2026 | 22,84 | 23,46 | 22,82 | 23,46 | 3,30% | - |
| 09.01.2026 | 22,20 | 22,90 | 21,97 | 22,71 | 2,55% | 989,00 |
| 08.01.2026 | 23,68 | 23,81 | 22,08 | 22,14 | -5,75% | 400,00 |
| 07.01.2026 | 23,84 | 23,85 | 23,35 | 23,49 | -0,89% | - |
| 06.01.2026 | 23,97 | 23,97 | 23,70 | 23,70 | 0,00% | - |
| 05.01.2026 | 24,06 | 24,13 | 23,65 | 23,70 | -0,67% | - |
| 02.01.2026 | 22,79 | 24,11 | 22,78 | 23,86 | 7,45% | 19.250,00 |
| 30.12.2025 | 22,50 | 22,83 | 22,21 | 22,21 | 0,00% | - |
| 29.12.2025 | 22,28 | 22,55 | 22,14 | 22,21 | 0,33% | - |
| 23.12.2025 | 22,40 | 22,53 | 22,13 | 22,13 | -0,10% | - |
| 22.12.2025 | 22,16 | 22,55 | 22,10 | 22,16 | 0,28% | 400,00 |
| 19.12.2025 | 21,91 | 22,27 | 21,87 | 22,09 | 2,19% | - |
| 18.12.2025 | 21,88 | 21,96 | 21,62 | 21,62 | -1,07% | - |
| 17.12.2025 | 21,86 | 22,08 | 21,72 | 21,85 | -0,01% | - |
| 16.12.2025 | 22,48 | 22,49 | 21,81 | 21,86 | -2,78% | - |
| 15.12.2025 | 22,21 | 22,54 | 22,15 | 22,48 | 1,26% | - |
| 12.12.2025 | 22,41 | 22,42 | 21,95 | 22,20 | -2,18% | - |
| 11.12.2025 | 21,93 | 22,70 | 21,82 | 22,70 | 3,88% | 500,00 |
| 10.12.2025 | 21,85 | 22,04 | 21,65 | 21,85 | 1,36% | - |
| 09.12.2025 | 21,54 | 21,85 | 21,47 | 21,56 | 1,15% | - |
| 08.12.2025 | 21,57 | 21,79 | 21,31 | 21,31 | 0,14% | - |
| 05.12.2025 | 21,69 | 21,76 | 21,28 | 21,28 | -3,18% | - |
| 04.12.2025 | 21,57 | 21,98 | 21,53 | 21,98 | 3,24% | 25,00 |
| 03.12.2025 | 22,02 | 22,05 | 21,29 | 21,29 | -2,00% | 150,00 |
| 02.12.2025 | 22,25 | 22,46 | 21,73 | 21,73 | -1,07% | 8.225,00 |
| 01.12.2025 | 22,16 | 22,61 | 21,96 | 21,96 | 0,97% | - |
| 28.11.2025 | 21,96 | 22,23 | 21,70 | 21,75 | -0,05% | - |
| 27.11.2025 | 22,48 | 22,55 | 21,76 | 21,76 | -1,78% | 260,00 |
| 26.11.2025 | 22,49 | 22,74 | 22,16 | 22,16 | -2,31% | - |
| 25.11.2025 | 22,79 | 22,98 | 22,35 | 22,68 | 0,84% | 200,00 |
| 24.11.2025 | 23,24 | 23,43 | 22,49 | 22,49 | -2,13% | - |
| 21.11.2025 | 23,18 | 23,35 | 22,89 | 22,98 | -3,06% | 10,00 |
| 20.11.2025 | 24,06 | 24,10 | 22,69 | 23,71 | -0,40% | - |
| 19.11.2025 | 23,67 | 24,21 | 23,67 | 23,80 | 0,53% | - |
| 18.11.2025 | 24,31 | 24,32 | 23,43 | 23,68 | -1,99% | - |
| 17.11.2025 | 24,58 | 24,84 | 24,16 | 24,16 | -0,45% | - |
| 14.11.2025 | 24,53 | 24,60 | 24,19 | 24,27 | -0,04% | 1.580,00 |
| 13.11.2025 | 24,52 | 24,89 | 24,28 | 24,28 | 0,33% | - |
| 12.11.2025 | 24,07 | 24,73 | 24,07 | 24,20 | 1,72% | 1.050,00 |
| 11.11.2025 | 24,06 | 24,11 | 23,79 | 23,79 | 0,30% | - |
| 10.11.2025 | 23,34 | 24,08 | 23,33 | 23,72 | 2,93% | - |
| 07.11.2025 | 23,17 | 23,41 | 23,04 | 23,04 | 0,94% | - |
| 06.11.2025 | 22,95 | 23,45 | 22,83 | 22,83 | 0,77% | - |
| 05.11.2025 | 22,87 | 23,11 | 22,65 | 22,65 | 0,04% | - |
| 04.11.2025 | 23,23 | 23,24 | 22,64 | 22,64 | -1,86% | - |
| 03.11.2025 | 23,46 | 23,71 | 23,07 | 23,07 | -0,35% | 200,00 |
| 31.10.2025 | 23,69 | 23,89 | 23,15 | 23,15 | -2,89% | - |
| 30.10.2025 | 23,49 | 23,98 | 23,41 | 23,84 | 2,45% | 86,00 |
| 29.10.2025 | 23,38 | 23,62 | 23,27 | 23,27 | 0,43% | - |
| 28.10.2025 | 23,13 | 23,56 | 23,01 | 23,17 | 0,78% | - |
| 27.10.2025 | 23,21 | 23,52 | 22,99 | 22,99 | 1,34% | - |
| 24.10.2025 | 22,98 | 23,19 | 22,69 | 22,69 | -2,60% | - |
| 23.10.2025 | 22,47 | 23,29 | 22,46 | 23,29 | 2,24% | 2.861,00 |
| 22.10.2025 | 21,65 | 22,78 | 21,63 | 22,78 | 6,30% | 7,00 |
| 21.10.2025 | 21,74 | 21,91 | 21,43 | 21,43 | -0,14% | - |
| 20.10.2025 | 20,92 | 21,76 | 20,91 | 21,46 | 3,97% | - |
| 17.10.2025 | 21,07 | 21,08 | 20,57 | 20,64 | -1,53% | 350,00 |
| 16.10.2025 | 21,15 | 21,18 | 20,96 | 20,96 | 2,49% | - |
| 15.10.2025 | 20,50 | 21,17 | 20,45 | 20,45 | 1,14% | - |
| 14.10.2025 | 20,84 | 20,84 | 19,90 | 20,22 | -1,63% | - |
| 13.10.2025 | 20,88 | 20,89 | 20,50 | 20,56 | -0,34% | - |
| 10.10.2025 | 20,87 | 21,00 | 20,62 | 20,63 | -0,05% | - |
| 09.10.2025 | 20,67 | 21,03 | 20,64 | 20,64 | 1,35% | 1.370,00 |
| 08.10.2025 | 20,51 | 20,76 | 20,35 | 20,36 | 0,74% | - |
| 07.10.2025 | 20,13 | 20,56 | 20,12 | 20,21 | 1,86% | - |
| 06.10.2025 | 20,17 | 20,34 | 19,84 | 19,84 | -0,33% | - |
| 03.10.2025 | 20,41 | 20,62 | 19,91 | 19,91 | -1,16% | - |
| 02.10.2025 | 20,59 | 20,70 | 20,14 | 20,14 | -0,93% | - |
| 01.10.2025 | 20,17 | 20,63 | 20,17 | 20,33 | 1,96% | - |
| 30.09.2025 | 20,65 | 20,79 | 19,94 | 19,94 | -2,23% | - |
| 29.09.2025 | 20,84 | 20,98 | 20,40 | 20,40 | -0,75% | - |