22,435€
1,93%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2026 | 21,77 | 22,92 | 21,44 | 22,27 | 3,98% | 7.570,00 |
| 07.04.2026 | 21,17 | 21,64 | 21,05 | 21,42 | 2,78% | - |
| 02.04.2026 | 20,60 | 21,02 | 20,38 | 20,84 | -0,29% | 7.500,00 |
| 01.04.2026 | 20,29 | 20,98 | 20,28 | 20,90 | 3,06% | - |
| 31.03.2026 | 20,10 | 20,49 | 19,97 | 20,28 | 3,31% | 4.950,00 |
| 30.03.2026 | 20,27 | 20,27 | 19,63 | 19,63 | -3,09% | 4.900,00 |
| 27.03.2026 | 20,33 | 20,33 | 20,00 | 20,26 | -0,17% | - |
| 26.03.2026 | 20,34 | 20,41 | 20,03 | 20,29 | -0,36% | 1.640,00 |
| 25.03.2026 | 20,18 | 20,63 | 20,18 | 20,36 | 2,87% | 1.700,00 |
| 24.03.2026 | 20,48 | 20,65 | 19,80 | 19,80 | -3,63% | 8.250,00 |
| 23.03.2026 | 19,55 | 20,96 | 19,33 | 20,54 | 4,30% | - |
| 20.03.2026 | 20,38 | 20,56 | 19,35 | 19,69 | -3,42% | 2.085,00 |
| 19.03.2026 | 20,73 | 20,80 | 20,21 | 20,39 | -1,92% | 3.700,00 |
| 18.03.2026 | 20,82 | 21,44 | 20,68 | 20,79 | 0,53% | 10.250,00 |
| 17.03.2026 | 20,36 | 21,09 | 20,20 | 20,68 | 1,50% | 867,00 |
| 16.03.2026 | 20,36 | 20,48 | 20,12 | 20,38 | 0,65% | 735,00 |
| 13.03.2026 | 20,02 | 20,56 | 19,88 | 20,24 | 1,02% | - |
| 12.03.2026 | 20,56 | 20,63 | 19,82 | 20,04 | -2,68% | 18.990,00 |
| 11.03.2026 | 20,61 | 20,79 | 20,30 | 20,59 | 0,05% | - |
| 10.03.2026 | 19,89 | 21,28 | 19,88 | 20,58 | 3,04% | 3.920,00 |
| 09.03.2026 | 19,73 | 20,07 | 18,66 | 19,97 | 0,62% | 22.147,00 |
| 06.03.2026 | 20,79 | 20,85 | 19,67 | 19,85 | -4,29% | 9.100,00 |
| 05.03.2026 | 20,62 | 21,11 | 20,39 | 20,74 | -0,55% | - |
| 04.03.2026 | 19,76 | 20,95 | 19,74 | 20,86 | 5,05% | 2.580,00 |
| 03.03.2026 | 21,05 | 21,05 | 19,78 | 19,85 | -5,78% | 12.168,00 |
| 02.03.2026 | 22,10 | 22,35 | 20,79 | 21,07 | -3,92% | 5.300,00 |
| 27.02.2026 | 22,06 | 22,20 | 21,77 | 21,93 | -0,63% | 13.200,00 |
| 26.02.2026 | 22,36 | 22,36 | 21,99 | 22,07 | -1,39% | - |
| 25.02.2026 | 21,82 | 22,38 | 21,72 | 22,38 | 1,22% | 11.000,00 |
| 24.02.2026 | 22,07 | 22,12 | 21,44 | 22,11 | 0,23% | - |
| 23.02.2026 | 21,58 | 22,20 | 21,52 | 22,06 | 2,58% | - |
| 20.02.2026 | 21,47 | 21,56 | 21,33 | 21,51 | 0,05% | 11.700,00 |
| 19.02.2026 | 21,24 | 21,57 | 21,24 | 21,50 | 1,27% | - |
| 18.02.2026 | 21,09 | 21,46 | 21,07 | 21,23 | 0,59% | 559,00 |
| 17.02.2026 | 21,12 | 21,12 | 20,83 | 21,10 | -0,19% | 8.200,00 |
| 16.02.2026 | 21,32 | 21,37 | 21,10 | 21,14 | -0,80% | 10.764,00 |
| 13.02.2026 | 22,27 | 22,27 | 21,01 | 21,31 | -2,61% | 23.651,00 |
| 12.02.2026 | 21,73 | 22,28 | 21,73 | 21,88 | 0,64% | 14.368,00 |
| 11.02.2026 | 22,24 | 22,24 | 21,64 | 21,74 | -2,18% | 3.255,00 |
| 10.02.2026 | 22,07 | 22,37 | 22,02 | 22,23 | 1,09% | 945,00 |
| 09.02.2026 | 22,11 | 22,79 | 21,95 | 21,99 | -1,10% | 700,00 |
| 06.02.2026 | 21,96 | 22,23 | 21,90 | 22,23 | 0,50% | 65,00 |
| 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% | - |