26,127€
-0,87%
Echtzeit-Aktienkurs Powszechna Kasa Oszczednosci [PKO] Bank Polski S.A.
Bid:
Ask:
Aktienkurse zur Powszechna Kasa Oszczednosci [PKO] Bank Polski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 26,74 | 26,90 | 26,02 | 26,10 | -2,17% | 2.250,00 |
| 26.08.2026 | 26,50 | 26,93 | 26,36 | 26,68 | 0,74% | 5.982,00 |
| 25.08.2026 | 26,32 | 26,62 | 26,30 | 26,48 | 0,80% | 13.670,00 |
| 24.08.2026 | 26,60 | 26,60 | 26,03 | 26,27 | 0,17% | - |
| 21.08.2026 | 26,35 | 26,75 | 26,23 | 26,23 | 1,24% | 11.064,00 |
| 20.08.2026 | 26,51 | 26,62 | 25,91 | 25,91 | -2,52% | 4.000,00 |
| 19.08.2026 | 25,47 | 26,69 | 25,25 | 26,58 | 5,81% | 4.705,00 |
| 18.08.2026 | 25,49 | 25,80 | 25,12 | 25,12 | -2,17% | 3.030,00 |
| 17.08.2026 | 26,07 | 26,17 | 25,56 | 25,67 | -0,33% | 5.830,00 |
| 14.08.2026 | 25,51 | 25,99 | 25,43 | 25,76 | 0,99% | 5.100,00 |
| 13.08.2026 | 25,37 | 25,93 | 25,36 | 25,51 | 0,30% | 3.200,00 |
| 12.08.2026 | 25,34 | 25,51 | 25,26 | 25,43 | 0,19% | - |
| 11.08.2026 | 25,60 | 25,78 | 25,20 | 25,38 | -0,80% | - |
| 10.08.2026 | 25,40 | 25,86 | 25,17 | 25,59 | 0,40% | 120,00 |
| 07.08.2026 | 25,44 | 25,59 | 25,19 | 25,48 | 0,10% | 2.080,00 |
| 06.08.2026 | 25,10 | 25,60 | 25,10 | 25,46 | 0,54% | 2.840,00 |
| 05.08.2026 | 25,59 | 25,61 | 24,91 | 25,32 | -2,06% | 4.460,00 |
| 04.08.2026 | 24,81 | 26,11 | 24,73 | 25,86 | -1,12% | 9.936,00 |
| 03.08.2026 | 26,21 | 26,52 | 26,07 | 26,15 | 0,06% | - |
| 31.07.2026 | 26,90 | 26,94 | 25,84 | 26,13 | -1,66% | 2.300,00 |
| 30.07.2026 | 25,55 | 26,59 | 25,36 | 26,57 | 3,87% | 18.100,00 |
| 29.07.2026 | 25,87 | 25,90 | 25,35 | 25,58 | 0,40% | 7.200,00 |
| 28.07.2026 | 25,06 | 25,71 | 24,96 | 25,48 | 3,22% | 3.800,00 |
| 27.07.2026 | 25,00 | 25,24 | 24,69 | 24,69 | -0,84% | - |
| 24.07.2026 | 24,90 | 25,16 | 24,64 | 24,89 | -0,63% | - |
| 23.07.2026 | 25,16 | 25,17 | 24,64 | 25,05 | -0,57% | 4.924,00 |
| 22.07.2026 | 25,25 | 25,26 | 24,85 | 25,19 | -0,30% | 52,00 |
| 21.07.2026 | 24,56 | 25,27 | 24,56 | 25,27 | 5,14% | 6.480,00 |
| 20.07.2026 | 25,01 | 25,02 | 24,04 | 24,04 | -3,11% | 1.170,00 |
| 17.07.2026 | 24,75 | 24,88 | 24,10 | 24,81 | -0,27% | 2.900,00 |
| 16.07.2026 | 25,34 | 25,39 | 24,70 | 24,88 | -0,50% | 2.600,00 |
| 15.07.2026 | 25,40 | 25,69 | 25,00 | 25,00 | -1,07% | 4.159,00 |
| 14.07.2026 | 25,73 | 25,75 | 25,03 | 25,27 | -2,71% | 348,00 |
| 13.07.2026 | 25,89 | 26,06 | 24,74 | 25,97 | -0,03% | - |
| 10.07.2026 | 24,80 | 26,03 | 24,80 | 25,98 | 4,60% | 18.701,00 |
| 09.07.2026 | 24,67 | 25,22 | 24,51 | 24,84 | 0,76% | - |
| 08.07.2026 | 24,21 | 24,65 | 23,92 | 24,65 | 3,40% | - |
| 07.07.2026 | 24,77 | 24,78 | 23,84 | 23,84 | -3,83% | 8.000,00 |
| 06.07.2026 | 24,46 | 24,81 | 24,42 | 24,79 | 1,37% | 12.752,00 |
| 03.07.2026 | 24,38 | 24,62 | 24,37 | 24,46 | 0,39% | 3.155,00 |
| 02.07.2026 | 24,32 | 24,57 | 24,22 | 24,36 | 0,23% | - |
| 01.07.2026 | 24,09 | 24,37 | 23,74 | 24,31 | 0,80% | 2.820,00 |
| 30.06.2026 | 24,17 | 24,30 | 23,68 | 24,11 | -0,19% | 1.275,00 |
| 29.06.2026 | 24,12 | 24,27 | 23,89 | 24,16 | 2,08% | 19.500,00 |
| 26.06.2026 | 24,19 | 24,20 | 23,67 | 23,67 | -2,36% | - |
| 25.06.2026 | 24,13 | 24,46 | 24,08 | 24,24 | 1,99% | - |
| 24.06.2026 | 24,27 | 24,54 | 23,77 | 23,77 | -1,90% | 1.634,00 |
| 23.06.2026 | 24,74 | 24,74 | 23,90 | 24,23 | -2,28% | 9.204,00 |
| 22.06.2026 | 25,08 | 25,08 | 24,31 | 24,79 | 0,55% | 340,00 |
| 19.06.2026 | 24,73 | 25,20 | 24,45 | 24,66 | 1,11% | 1.280,00 |
| 18.06.2026 | 24,83 | 25,04 | 24,39 | 24,39 | -1,57% | - |
| 17.06.2026 | 24,77 | 25,25 | 24,76 | 24,78 | 0,00% | 3.404,00 |
| 16.06.2026 | 24,25 | 25,12 | 24,24 | 24,78 | 2,28% | 2.500,00 |
| 15.06.2026 | 24,90 | 25,45 | 24,20 | 24,22 | -1,74% | 4.908,00 |
| 12.06.2026 | 23,89 | 24,75 | 23,54 | 24,65 | 3,04% | 5.656,00 |
| 11.06.2026 | 23,02 | 23,93 | 23,02 | 23,92 | 3,43% | - |
| 10.06.2026 | 23,54 | 23,66 | 23,04 | 23,13 | -2,05% | - |
| 09.06.2026 | 23,23 | 23,93 | 23,23 | 23,62 | 1,58% | 6.844,00 |
| 08.06.2026 | 23,06 | 23,36 | 22,82 | 23,25 | 0,73% | 1.800,00 |
| 05.06.2026 | 24,11 | 24,11 | 23,04 | 23,08 | -4,38% | 5.941,00 |
| 04.06.2026 | 23,66 | 24,14 | 23,56 | 24,14 | 4,04% | 1.823,00 |
| 03.06.2026 | 23,48 | 23,70 | 23,20 | 23,20 | -1,32% | 9.269,00 |
| 02.06.2026 | 23,89 | 24,07 | 23,26 | 23,51 | -1,97% | 26.829,00 |
| 01.06.2026 | 24,43 | 24,79 | 23,70 | 23,98 | -1,57% | 2.450,00 |
| 29.05.2026 | 24,55 | 24,89 | 24,37 | 24,37 | -0,59% | 1.350,00 |
| 28.05.2026 | 24,63 | 24,69 | 24,35 | 24,51 | -1,26% | 1.080,00 |
| 27.05.2026 | 24,64 | 25,07 | 24,60 | 24,82 | 0,84% | 3.612,00 |
| 26.05.2026 | 24,73 | 24,83 | 24,54 | 24,62 | -0,63% | 4.060,00 |
| 25.05.2026 | 24,38 | 24,79 | 24,11 | 24,77 | 2,79% | 33.725,00 |
| 22.05.2026 | 23,72 | 24,15 | 23,55 | 24,10 | 1,79% | - |
| 21.05.2026 | 23,68 | 23,73 | 23,27 | 23,68 | -0,27% | - |
| 20.05.2026 | 22,74 | 23,75 | 22,68 | 23,74 | 4,39% | 480,00 |
| 19.05.2026 | 23,34 | 23,40 | 22,74 | 22,74 | -2,28% | - |
| 18.05.2026 | 22,75 | 23,28 | 22,55 | 23,27 | 2,02% | - |
| 15.05.2026 | 23,41 | 23,42 | 22,81 | 22,81 | -2,95% | - |
| 14.05.2026 | 22,96 | 23,76 | 22,84 | 23,50 | 2,31% | 14.360,00 |
| 13.05.2026 | 22,52 | 22,97 | 22,37 | 22,97 | 2,33% | 31.860,00 |
| 12.05.2026 | 22,68 | 22,69 | 22,16 | 22,45 | -1,28% | 12.000,00 |
| 11.05.2026 | 22,32 | 23,18 | 22,24 | 22,74 | 1,36% | 250,00 |
| 08.05.2026 | 22,42 | 22,80 | 22,31 | 22,44 | 0,16% | - |
| 07.05.2026 | 23,12 | 23,12 | 22,38 | 22,40 | -1,37% | - |
| 06.05.2026 | 22,57 | 23,30 | 22,57 | 22,71 | 0,93% | 30.550,00 |
| 05.05.2026 | 22,32 | 22,74 | 21,92 | 22,50 | 0,83% | - |
| 04.05.2026 | 22,41 | 22,69 | 21,98 | 22,32 | -0,33% | 2.265,00 |
| 30.04.2026 | 22,35 | 22,62 | 22,14 | 22,39 | -0,07% | 4.600,00 |
| 29.04.2026 | 22,37 | 23,09 | 22,35 | 22,40 | 0,20% | 12.200,00 |
| 28.04.2026 | 22,77 | 23,20 | 22,34 | 22,36 | -1,81% | 26.400,00 |
| 27.04.2026 | 22,75 | 22,84 | 22,64 | 22,77 | 1,74% | 5.548,00 |
| 24.04.2026 | 22,56 | 22,90 | 22,38 | 22,38 | -0,47% | - |
| 23.04.2026 | 23,06 | 23,15 | 22,32 | 22,49 | -2,83% | 2.800,00 |
| 22.04.2026 | 23,55 | 23,71 | 22,94 | 23,14 | -0,22% | 800,00 |
| 21.04.2026 | 23,82 | 23,91 | 23,19 | 23,19 | -2,28% | - |
| 20.04.2026 | 23,99 | 24,10 | 23,58 | 23,73 | 0,21% | 11.343,00 |
| 17.04.2026 | 23,60 | 24,24 | 23,39 | 23,68 | 2,11% | - |
| 16.04.2026 | 23,75 | 23,84 | 23,19 | 23,19 | -2,15% | 15.276,00 |
| 15.04.2026 | 24,12 | 24,13 | 23,45 | 23,70 | -1,75% | 1.012,00 |
| 14.04.2026 | 23,60 | 24,14 | 23,45 | 24,12 | 2,59% | 8.031,00 |
| 13.04.2026 | 22,86 | 23,51 | 22,85 | 23,51 | 3,22% | 9.500,00 |
| 10.04.2026 | 22,75 | 23,33 | 22,36 | 22,78 | 0,24% | - |
| 09.04.2026 | 22,22 | 22,81 | 22,21 | 22,73 | 2,03% | - |