21,960€
-0,72%
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 |
|---|---|---|---|---|---|---|
| 05.02.2026 | 22,84 | 22,95 | 21,91 | 22,12 | -1,69% | 2.835,00 |
| 04.02.2026 | 22,91 | 23,09 | 22,50 | 22,50 | 0,00% | 4.600,00 |
| 03.02.2026 | 22,54 | 23,02 | 22,50 | 22,50 | -0,33% | 2.706,00 |
| 02.02.2026 | 22,19 | 22,58 | 21,57 | 22,58 | 1,69% | 7.130,00 |
| 30.01.2026 | 21,87 | 22,28 | 21,54 | 22,20 | 1,42% | 1.015,00 |
| 29.01.2026 | 22,02 | 22,20 | 21,59 | 21,89 | -1,24% | 220,00 |
| 28.01.2026 | 22,42 | 22,42 | 21,95 | 22,17 | -1,07% | 3.430,00 |
| 27.01.2026 | 21,35 | 22,41 | 21,34 | 22,41 | 4,21% | 5.967,00 |
| 26.01.2026 | 21,21 | 21,52 | 21,06 | 21,50 | 2,38% | - |
| 23.01.2026 | 21,36 | 21,41 | 20,99 | 21,00 | -0,57% | 5.000,00 |
| 22.01.2026 | 20,78 | 21,48 | 20,74 | 21,12 | 1,20% | - |
| 21.01.2026 | 20,66 | 20,87 | 20,39 | 20,87 | 1,04% | - |
| 20.01.2026 | 20,64 | 20,92 | 20,40 | 20,66 | -0,02% | 7.020,00 |
| 19.01.2026 | 20,47 | 20,70 | 20,26 | 20,66 | 0,44% | - |
| 16.01.2026 | 20,78 | 21,04 | 20,44 | 20,57 | -0,96% | 10.045,00 |
| 15.01.2026 | 20,64 | 20,96 | 20,54 | 20,77 | 0,73% | - |
| 14.01.2026 | 20,65 | 20,74 | 20,37 | 20,62 | -0,15% | 8.800,00 |
| 13.01.2026 | 21,09 | 21,15 | 20,59 | 20,65 | -2,18% | 980,00 |
| 12.01.2026 | 20,74 | 21,15 | 20,70 | 21,11 | 3,73% | 13.550,00 |
| 09.01.2026 | 20,44 | 20,76 | 20,29 | 20,35 | -0,78% | - |
| 08.01.2026 | 20,57 | 20,60 | 20,32 | 20,51 | -0,41% | - |
| 07.01.2026 | 20,73 | 20,99 | 20,23 | 20,60 | 1,25% | 12.150,00 |
| 06.01.2026 | 20,79 | 20,86 | 20,34 | 20,34 | -1,26% | 2.350,00 |
| 05.01.2026 | 21,00 | 21,01 | 20,60 | 20,60 | 0,00% | 575,00 |
| 02.01.2026 | 20,22 | 21,08 | 20,22 | 20,60 | 6,68% | 8.500,00 |
| 30.12.2025 | 20,04 | 20,39 | 19,31 | 19,31 | -2,52% | - |
| 29.12.2025 | 20,04 | 20,16 | 19,81 | 19,81 | -0,80% | - |
| 23.12.2025 | 20,12 | 20,26 | 19,81 | 19,97 | 0,81% | - |
| 22.12.2025 | 20,03 | 20,30 | 19,81 | 19,81 | -0,92% | - |
| 19.12.2025 | 19,92 | 20,15 | 19,78 | 19,99 | 0,73% | - |
| 18.12.2025 | 19,66 | 19,85 | 19,53 | 19,85 | 4,82% | - |
| 17.12.2025 | 19,68 | 19,75 | 18,94 | 18,94 | -3,86% | - |
| 16.12.2025 | 19,85 | 19,89 | 19,58 | 19,70 | -0,80% | - |
| 15.12.2025 | 19,30 | 19,94 | 19,09 | 19,85 | 2,95% | - |
| 12.12.2025 | 19,34 | 19,60 | 19,20 | 19,29 | 1,58% | - |
| 11.12.2025 | 18,97 | 19,40 | 18,84 | 18,99 | 0,03% | 2.000,00 |
| 10.12.2025 | 18,91 | 19,05 | 18,74 | 18,98 | 4,17% | - |
| 09.12.2025 | 18,47 | 18,96 | 18,22 | 18,22 | 0,11% | - |
| 08.12.2025 | 18,48 | 18,64 | 18,20 | 18,20 | 1,39% | - |
| 05.12.2025 | 18,50 | 18,51 | 17,95 | 17,95 | -0,28% | 51,00 |
| 04.12.2025 | 18,30 | 18,54 | 18,00 | 18,00 | 2,01% | 775,00 |
| 03.12.2025 | 18,21 | 18,46 | 17,65 | 17,65 | 0,60% | - |
| 02.12.2025 | 18,39 | 18,42 | 17,54 | 17,54 | -1,04% | 600,00 |
| 01.12.2025 | 18,30 | 18,46 | 17,73 | 17,73 | -1,75% | - |
| 28.11.2025 | 18,37 | 18,39 | 18,04 | 18,04 | -0,08% | - |
| 27.11.2025 | 18,31 | 18,42 | 18,06 | 18,06 | -4,77% | - |
| 26.11.2025 | 18,19 | 18,96 | 18,04 | 18,96 | 6,94% | 1.200,00 |
| 25.11.2025 | 17,47 | 18,20 | 17,47 | 17,73 | 2,13% | 4.500,00 |
| 24.11.2025 | 17,41 | 17,72 | 17,36 | 17,36 | -2,50% | - |
| 21.11.2025 | 17,78 | 17,81 | 17,23 | 17,81 | 1,45% | 300,00 |
| 20.11.2025 | 17,84 | 18,11 | 17,55 | 17,55 | 0,23% | - |
| 19.11.2025 | 17,30 | 17,89 | 17,26 | 17,51 | 0,63% | - |
| 18.11.2025 | 17,84 | 17,84 | 17,17 | 17,40 | -0,32% | 1.500,00 |
| 17.11.2025 | 17,95 | 17,99 | 17,46 | 17,46 | 0,32% | - |
| 14.11.2025 | 18,09 | 18,10 | 17,40 | 17,40 | -2,25% | - |
| 13.11.2025 | 18,38 | 18,55 | 17,80 | 17,80 | 0,51% | 120,00 |
| 12.11.2025 | 18,13 | 18,62 | 17,71 | 17,71 | 1,20% | - |
| 11.11.2025 | 18,12 | 18,16 | 17,50 | 17,50 | 0,09% | - |
| 10.11.2025 | 17,79 | 18,26 | 17,49 | 17,49 | -0,48% | - |
| 07.11.2025 | 18,00 | 18,18 | 17,57 | 17,57 | 1,41% | - |
| 06.11.2025 | 17,70 | 18,31 | 17,33 | 17,33 | -2,15% | - |
| 05.11.2025 | 17,98 | 17,99 | 17,63 | 17,71 | 0,88% | - |
| 04.11.2025 | 17,95 | 17,98 | 17,55 | 17,55 | -1,21% | - |
| 03.11.2025 | 17,86 | 18,14 | 17,77 | 17,77 | 0,85% | - |
| 31.10.2025 | 18,15 | 18,21 | 17,62 | 17,62 | -2,06% | - |
| 30.10.2025 | 18,33 | 18,42 | 17,86 | 17,99 | -0,88% | - |
| 29.10.2025 | 18,44 | 18,62 | 18,13 | 18,15 | -0,19% | - |
| 28.10.2025 | 18,18 | 18,52 | 18,09 | 18,18 | 2,19% | - |
| 27.10.2025 | 18,19 | 18,39 | 17,79 | 17,79 | 1,45% | - |
| 24.10.2025 | 18,32 | 18,50 | 17,54 | 17,54 | -2,88% | - |
| 23.10.2025 | 18,12 | 18,36 | 17,86 | 18,06 | 1,32% | - |
| 22.10.2025 | 17,85 | 18,36 | 17,76 | 17,82 | 1,74% | - |
| 21.10.2025 | 17,90 | 17,95 | 17,52 | 17,52 | -0,23% | - |
| 20.10.2025 | 17,59 | 17,93 | 17,56 | 17,56 | 3,54% | - |
| 17.10.2025 | 17,93 | 17,93 | 16,96 | 16,96 | -3,36% | - |
| 16.10.2025 | 17,92 | 17,97 | 17,55 | 17,55 | 1,36% | - |
| 15.10.2025 | 17,34 | 17,94 | 17,31 | 17,31 | 3,62% | - |
| 14.10.2025 | 17,48 | 17,48 | 16,71 | 16,71 | -0,95% | - |
| 13.10.2025 | 17,39 | 17,54 | 16,87 | 16,87 | -1,52% | - |
| 10.10.2025 | 17,24 | 17,47 | 17,12 | 17,13 | 0,79% | - |
| 09.10.2025 | 17,33 | 17,46 | 16,99 | 16,99 | -0,29% | - |
| 08.10.2025 | 17,35 | 17,60 | 17,04 | 17,04 | -0,67% | 560,00 |
| 07.10.2025 | 17,34 | 17,62 | 17,01 | 17,16 | 1,27% | - |
| 06.10.2025 | 17,37 | 17,54 | 16,94 | 16,94 | 1,10% | - |
| 03.10.2025 | 17,40 | 17,58 | 16,76 | 16,76 | -0,06% | - |
| 02.10.2025 | 16,75 | 17,64 | 16,75 | 16,77 | 1,67% | 2.000,00 |
| 01.10.2025 | 16,51 | 16,82 | 16,32 | 16,49 | -0,87% | - |
| 30.09.2025 | 16,61 | 16,64 | 16,29 | 16,64 | -2,72% | - |
| 29.09.2025 | 16,57 | 17,10 | 16,38 | 17,10 | 5,33% | 24,00 |
| 26.09.2025 | 16,29 | 16,66 | 15,98 | 16,24 | 1,31% | - |
| 25.09.2025 | 16,42 | 16,43 | 15,90 | 16,03 | -1,45% | - |
| 24.09.2025 | 16,45 | 16,46 | 15,93 | 16,26 | 1,15% | - |
| 23.09.2025 | 16,39 | 16,49 | 16,08 | 16,08 | 0,16% | - |
| 22.09.2025 | 16,49 | 16,50 | 16,05 | 16,05 | -0,56% | 90,00 |
| 19.09.2025 | 16,47 | 16,52 | 16,14 | 16,14 | -0,92% | - |
| 18.09.2025 | 16,49 | 16,62 | 16,29 | 16,29 | -0,61% | - |
| 17.09.2025 | 16,61 | 16,68 | 16,39 | 16,39 | -0,88% | - |
| 16.09.2025 | 16,91 | 17,02 | 16,54 | 16,54 | 1,50% | - |
| 15.09.2025 | 16,99 | 17,14 | 16,29 | 16,29 | -3,87% | - |
| 12.09.2025 | 17,05 | 17,26 | 16,89 | 16,95 | -0,55% | - |