20,170€
5,38%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 19,47 | 19,49 | 19,45 | 19,47 | 0,13% | 200,00 |
| 14.08.2025 | 20,03 | 20,05 | 19,36 | 19,45 | -3,00% | - |
| 13.08.2025 | 19,61 | 20,31 | 19,60 | 20,05 | 2,26% | - |
| 12.08.2025 | 19,43 | 19,70 | 19,27 | 19,61 | 0,95% | 600,00 |
| 11.08.2025 | 19,66 | 19,76 | 19,41 | 19,42 | -1,22% | - |
| 08.08.2025 | 19,10 | 19,76 | 19,02 | 19,66 | 2,97% | - |
| 07.08.2025 | 18,57 | 19,29 | 18,56 | 19,09 | 2,79% | - |
| 06.08.2025 | 17,83 | 18,60 | 17,81 | 18,58 | 4,24% | - |
| 05.08.2025 | 17,94 | 18,19 | 17,78 | 17,82 | -0,66% | - |
| 04.08.2025 | 18,94 | 18,95 | 17,64 | 17,94 | -5,29% | - |
| 01.08.2025 | 19,28 | 19,30 | 18,78 | 18,94 | -1,76% | - |
| 31.07.2025 | 19,32 | 19,56 | 19,20 | 19,28 | -0,12% | - |
| 30.07.2025 | 19,15 | 19,33 | 19,10 | 19,30 | 0,83% | - |
| 29.07.2025 | 18,81 | 19,20 | 18,70 | 19,15 | 1,81% | - |
| 28.07.2025 | 19,35 | 19,57 | 18,79 | 18,81 | -2,77% | - |
| 25.07.2025 | 19,31 | 19,36 | 19,15 | 19,34 | 0,17% | - |
| 24.07.2025 | 18,72 | 19,34 | 18,70 | 19,31 | 3,20% | 100,00 |
| 23.07.2025 | 18,73 | 19,09 | 18,63 | 18,71 | -0,14% | - |
| 22.07.2025 | 18,96 | 19,09 | 18,63 | 18,74 | -1,19% | - |
| 21.07.2025 | 19,39 | 19,46 | 18,85 | 18,96 | -2,18% | - |
| 18.07.2025 | 18,97 | 19,55 | 18,96 | 19,38 | 2,18% | - |
| 17.07.2025 | 18,62 | 19,02 | 18,50 | 18,97 | 1,91% | - |
| 16.07.2025 | 18,45 | 18,62 | 18,22 | 18,62 | 0,95% | 600,00 |
| 15.07.2025 | 18,42 | 18,74 | 18,35 | 18,44 | 0,15% | 230,00 |
| 14.07.2025 | 18,27 | 18,43 | 18,14 | 18,41 | 0,68% | - |
| 11.07.2025 | 18,23 | 18,37 | 18,01 | 18,29 | 0,24% | - |
| 10.07.2025 | 18,67 | 18,75 | 18,23 | 18,25 | -2,32% | - |
| 09.07.2025 | 18,45 | 18,74 | 18,45 | 18,68 | 1,16% | 818,00 |
| 08.07.2025 | 18,11 | 18,50 | 18,11 | 18,46 | 1,99% | 820,00 |
| 07.07.2025 | 18,14 | 18,25 | 18,02 | 18,10 | -0,20% | - |
| 04.07.2025 | 18,23 | 18,39 | 17,84 | 18,14 | -0,44% | - |
| 03.07.2025 | 17,66 | 18,31 | 17,66 | 18,22 | 3,10% | 400,00 |
| 02.07.2025 | 17,53 | 17,84 | 17,49 | 17,67 | 0,74% | 70,00 |
| 01.07.2025 | 17,74 | 17,82 | 17,51 | 17,54 | -1,05% | - |
| 30.06.2025 | 17,42 | 17,83 | 17,41 | 17,73 | 0,64% | 70,00 |
| 27.06.2025 | 17,37 | 17,63 | 17,17 | 17,62 | 1,38% | - |
| 26.06.2025 | 16,79 | 17,40 | 16,79 | 17,38 | 3,53% | - |
| 25.06.2025 | 17,11 | 17,12 | 16,63 | 16,79 | -1,83% | - |
| 24.06.2025 | 16,05 | 17,12 | 16,05 | 17,10 | 6,58% | - |
| 23.06.2025 | 16,47 | 16,50 | 15,98 | 16,04 | -2,73% | 630,00 |
| 20.06.2025 | 16,43 | 16,59 | 16,29 | 16,49 | 0,44% | - |
| 19.06.2025 | 16,42 | 16,43 | 16,36 | 16,42 | 0,00% | - |
| 18.06.2025 | 16,46 | 16,53 | 16,25 | 16,42 | -0,23% | - |
| 17.06.2025 | 16,41 | 16,56 | 16,25 | 16,46 | 0,24% | - |
| 16.06.2025 | 16,43 | 16,80 | 16,37 | 16,42 | 0,00% | - |
| 13.06.2025 | 16,75 | 16,76 | 16,31 | 16,42 | -2,20% | - |
| 12.06.2025 | 17,06 | 17,30 | 16,60 | 16,79 | -1,61% | - |
| 11.06.2025 | 17,13 | 17,16 | 16,83 | 17,06 | -0,29% | - |
| 10.06.2025 | 16,44 | 17,28 | 16,37 | 17,11 | 4,07% | - |
| 09.06.2025 | 16,08 | 16,49 | 16,08 | 16,44 | 2,23% | - |
| 06.06.2025 | 16,33 | 16,33 | 15,57 | 16,09 | -1,53% | - |
| 05.06.2025 | 16,81 | 16,81 | 16,31 | 16,34 | -2,84% | 120,00 |
| 04.06.2025 | 16,78 | 16,96 | 16,57 | 16,81 | 0,30% | - |
| 03.06.2025 | 17,16 | 17,19 | 16,60 | 16,76 | -2,25% | - |
| 02.06.2025 | 17,65 | 17,67 | 15,70 | 17,15 | -3,34% | - |
| 30.05.2025 | 18,04 | 18,04 | 17,33 | 17,74 | -1,66% | - |
| 29.05.2025 | 18,35 | 18,44 | 17,95 | 18,04 | -1,72% | - |
| 28.05.2025 | 18,19 | 18,36 | 18,04 | 18,36 | 0,86% | 30,00 |
| 27.05.2025 | 17,92 | 18,22 | 17,71 | 18,20 | 1,52% | 960,00 |
| 26.05.2025 | 17,39 | 18,00 | 17,39 | 17,93 | 3,14% | - |
| 23.05.2025 | 17,57 | 17,73 | 16,76 | 17,38 | -1,03% | 40,00 |
| 22.05.2025 | 17,68 | 17,71 | 17,49 | 17,56 | -0,62% | 100,00 |
| 21.05.2025 | 17,92 | 17,97 | 17,52 | 17,67 | -1,48% | - |
| 20.05.2025 | 17,79 | 18,11 | 17,79 | 17,94 | 0,85% | - |
| 19.05.2025 | 17,95 | 18,04 | 17,25 | 17,78 | -1,51% | 420,00 |
| 16.05.2025 | 18,31 | 18,46 | 17,86 | 18,06 | -1,35% | 300,00 |
| 15.05.2025 | 18,62 | 18,64 | 18,23 | 18,30 | -1,78% | 1.643,00 |
| 14.05.2025 | 18,37 | 18,67 | 18,26 | 18,64 | 1,37% | - |
| 13.05.2025 | 18,22 | 18,46 | 17,99 | 18,38 | -0,93% | - |
| 12.05.2025 | 18,40 | 19,02 | 18,35 | 18,56 | 0,83% | 2.150,00 |
| 09.05.2025 | 17,54 | 18,48 | 17,54 | 18,40 | 5,04% | 2.000,00 |
| 08.05.2025 | 17,42 | 17,70 | 17,32 | 17,52 | 0,57% | - |
| 07.05.2025 | 17,26 | 17,49 | 17,00 | 17,42 | 1,00% | - |
| 06.05.2025 | 17,52 | 17,52 | 16,72 | 17,25 | -1,52% | 600,00 |
| 05.05.2025 | 17,53 | 17,53 | 17,21 | 17,52 | 0,00% | - |
| 02.05.2025 | 17,26 | 17,54 | 17,16 | 17,52 | 1,52% | - |
| 30.04.2025 | 17,76 | 17,76 | 16,87 | 17,25 | -2,25% | - |
| 29.04.2025 | 17,66 | 18,03 | 17,59 | 17,65 | -0,86% | - |
| 28.04.2025 | 17,80 | 18,02 | 17,65 | 17,80 | 1,24% | - |
| 25.04.2025 | 17,95 | 18,19 | 17,59 | 17,59 | -2,10% | - |
| 24.04.2025 | 17,76 | 18,02 | 17,43 | 17,96 | 1,23% | - |
| 23.04.2025 | 16,87 | 17,80 | 16,85 | 17,75 | 5,20% | 100,00 |
| 22.04.2025 | 16,57 | 16,88 | 16,50 | 16,87 | 1,98% | 360,00 |
| 17.04.2025 | 16,36 | 16,79 | 16,32 | 16,54 | 1,08% | - |
| 16.04.2025 | 16,28 | 16,48 | 16,11 | 16,36 | 0,20% | - |
| 15.04.2025 | 15,99 | 16,63 | 15,96 | 16,33 | 2,22% | 280,00 |
| 14.04.2025 | 15,54 | 16,11 | 15,53 | 15,98 | 2,77% | - |
| 11.04.2025 | 16,10 | 16,39 | 15,40 | 15,55 | -3,75% | - |
| 10.04.2025 | 15,20 | 16,61 | 15,18 | 16,15 | 6,08% | 40,00 |
| 09.04.2025 | 15,72 | 15,78 | 14,82 | 15,23 | -3,66% | - |
| 08.04.2025 | 15,15 | 15,88 | 15,01 | 15,80 | 4,63% | - |
| 07.04.2025 | 15,03 | 15,40 | 13,82 | 15,10 | -1,58% | 1.500,00 |
| 04.04.2025 | 16,99 | 17,00 | 14,82 | 15,35 | -9,67% | 200,00 |
| 03.04.2025 | 18,10 | 18,11 | 16,93 | 16,99 | -6,39% | - |
| 02.04.2025 | 18,05 | 18,15 | 17,76 | 18,15 | 0,46% | 1,00 |
| 01.04.2025 | 17,95 | 18,33 | 17,94 | 18,07 | 0,61% | - |
| 31.03.2025 | 18,42 | 18,44 | 17,78 | 17,96 | -2,47% | 400,00 |
| 28.03.2025 | 18,88 | 18,90 | 18,25 | 18,41 | -2,53% | - |
| 27.03.2025 | 18,78 | 18,89 | 18,26 | 18,89 | 0,44% | - |
| 26.03.2025 | 18,84 | 19,12 | 18,63 | 18,81 | -0,18% | 2.950,00 |