49,310€
1,11%
Echtzeit-Aktienkurs Bank Pekao S.A.
Bid:
Ask:
Aktienkurse zur Bank Pekao S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 48,92 | 48,92 | 48,92 | 48,92 | 0,31% | - |
| 14.08.2025 | 50,70 | 50,70 | 48,77 | 48,77 | -3,35% | 404,00 |
| 13.08.2025 | 51,30 | 51,30 | 50,46 | 50,46 | -2,81% | 1.000,00 |
| 12.08.2025 | 51,02 | 51,92 | 51,02 | 51,92 | 0,08% | 2,00 |
| 11.08.2025 | 52,12 | 52,12 | 51,42 | 51,88 | 1,69% | 309,00 |
| 08.08.2025 | 51,02 | 51,02 | 51,02 | 51,02 | -1,73% | - |
| 07.08.2025 | 49,55 | 51,92 | 49,55 | 51,92 | 7,94% | 1.120,00 |
| 06.08.2025 | 47,32 | 48,10 | 47,32 | 48,10 | 1,52% | 41,00 |
| 05.08.2025 | 47,38 | 47,38 | 47,38 | 47,38 | 0,40% | - |
| 04.08.2025 | 46,36 | 47,19 | 46,36 | 47,19 | -0,76% | 569,00 |
| 01.08.2025 | 47,55 | 47,55 | 47,55 | 47,55 | -1,57% | - |
| 31.07.2025 | 47,46 | 48,33 | 47,46 | 48,31 | 1,30% | 141,00 |
| 30.07.2025 | 46,94 | 48,15 | 46,94 | 47,69 | 3,47% | 471,00 |
| 29.07.2025 | 46,09 | 46,09 | 46,09 | 46,09 | -2,89% | - |
| 28.07.2025 | 47,46 | 47,46 | 47,46 | 47,46 | 0,70% | - |
| 25.07.2025 | 47,13 | 47,13 | 47,13 | 47,13 | 0,32% | - |
| 24.07.2025 | 45,95 | 46,98 | 45,95 | 46,98 | 2,98% | 300,00 |
| 23.07.2025 | 45,62 | 45,62 | 45,62 | 45,62 | -0,85% | - |
| 22.07.2025 | 46,01 | 46,01 | 46,01 | 46,01 | -0,11% | - |
| 21.07.2025 | 46,99 | 46,99 | 46,06 | 46,06 | 0,13% | 282,00 |
| 18.07.2025 | 45,02 | 46,00 | 45,02 | 46,00 | 4,64% | 155,00 |
| 17.07.2025 | 43,96 | 43,96 | 43,96 | 43,96 | -1,12% | - |
| 16.07.2025 | 43,63 | 44,46 | 43,63 | 44,46 | 2,47% | 20,00 |
| 15.07.2025 | 43,39 | 43,39 | 43,39 | 43,39 | -0,89% | - |
| 14.07.2025 | 42,84 | 43,78 | 42,84 | 43,78 | 1,41% | 115,00 |
| 11.07.2025 | 42,96 | 43,17 | 42,96 | 43,17 | -3,40% | 116,00 |
| 10.07.2025 | 44,69 | 44,69 | 44,69 | 44,69 | 0,65% | - |
| 09.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,83% | - |
| 08.07.2025 | 43,81 | 45,05 | 43,81 | 44,77 | 0,58% | 451,00 |
| 07.07.2025 | 44,70 | 44,70 | 44,51 | 44,51 | 0,77% | 300,00 |
| 04.07.2025 | 44,17 | 44,17 | 44,17 | 44,17 | -0,18% | - |
| 03.07.2025 | 42,60 | 44,25 | 42,60 | 44,25 | 4,26% | 30,00 |
| 02.07.2025 | 42,44 | 42,44 | 42,44 | 42,44 | -2,93% | - |
| 01.07.2025 | 43,80 | 43,80 | 43,72 | 43,72 | -0,18% | 114,00 |
| 30.06.2025 | 42,60 | 43,80 | 42,60 | 43,80 | 2,79% | 102,00 |
| 27.06.2025 | 42,61 | 42,61 | 42,61 | 42,61 | 2,35% | - |
| 26.06.2025 | 41,63 | 41,63 | 41,63 | 41,63 | -1,26% | - |
| 25.06.2025 | 42,16 | 42,16 | 42,16 | 42,16 | 0,33% | - |
| 24.06.2025 | 39,66 | 42,02 | 39,66 | 42,02 | 4,58% | 250,00 |
| 23.06.2025 | 40,58 | 40,58 | 40,18 | 40,18 | -1,03% | 1.346,00 |
| 20.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,07% | - |
| 19.06.2025 | 40,57 | 40,57 | 40,57 | 40,57 | -0,95% | - |
| 18.06.2025 | 40,90 | 40,96 | 40,90 | 40,96 | 0,27% | 368,00 |
| 17.06.2025 | 41,03 | 41,03 | 40,85 | 40,85 | -0,97% | 140,00 |
| 16.06.2025 | 41,65 | 41,65 | 41,25 | 41,25 | 0,98% | 174,00 |
| 13.06.2025 | 41,68 | 41,68 | 40,85 | 40,85 | -2,92% | 813,00 |
| 12.06.2025 | 42,08 | 42,08 | 42,08 | 42,08 | 0,43% | - |
| 11.06.2025 | 41,90 | 41,90 | 41,90 | 41,90 | -1,02% | - |
| 10.06.2025 | 40,47 | 42,33 | 40,47 | 42,33 | 4,67% | 713,00 |
| 09.06.2025 | 39,62 | 40,44 | 39,62 | 40,44 | -0,20% | 33,00 |
| 06.06.2025 | 40,90 | 40,90 | 39,35 | 40,52 | -2,41% | 121,00 |
| 05.06.2025 | 41,52 | 41,52 | 41,52 | 41,52 | -1,14% | - |
| 04.06.2025 | 41,27 | 42,00 | 41,27 | 42,00 | -2,23% | 200,00 |
| 03.06.2025 | 42,96 | 42,96 | 42,96 | 42,96 | 0,42% | - |
| 02.06.2025 | 42,78 | 42,78 | 42,78 | 42,78 | -1,36% | - |
| 30.05.2025 | 43,23 | 43,37 | 43,18 | 43,37 | -0,37% | 200,00 |
| 29.05.2025 | 43,59 | 43,59 | 43,53 | 43,53 | 0,95% | 1.500,00 |
| 28.05.2025 | 43,12 | 43,12 | 43,12 | 43,12 | 0,28% | - |
| 27.05.2025 | 42,53 | 43,00 | 42,53 | 43,00 | 0,05% | 285,00 |
| 26.05.2025 | 41,09 | 42,98 | 41,09 | 42,98 | 3,19% | 392,00 |
| 23.05.2025 | 41,65 | 41,65 | 41,65 | 41,65 | 0,34% | - |
| 22.05.2025 | 41,88 | 41,88 | 41,51 | 41,51 | -0,57% | 10,00 |
| 21.05.2025 | 42,29 | 42,84 | 41,75 | 41,75 | 0,29% | 111,00 |
| 20.05.2025 | 41,63 | 41,63 | 41,63 | 41,63 | -0,69% | - |
| 19.05.2025 | 41,92 | 41,92 | 41,92 | 41,92 | -0,47% | - |
| 16.05.2025 | 42,12 | 42,12 | 42,12 | 42,12 | -0,75% | - |
| 15.05.2025 | 42,77 | 42,77 | 42,44 | 42,44 | 0,02% | 200,00 |
| 14.05.2025 | 42,43 | 42,43 | 42,43 | 42,43 | -0,40% | - |
| 13.05.2025 | 41,83 | 42,60 | 41,83 | 42,60 | 1,96% | 25,00 |
| 12.05.2025 | 41,78 | 41,78 | 41,78 | 41,78 | -0,55% | - |
| 09.05.2025 | 39,99 | 42,01 | 39,99 | 42,01 | 7,47% | 86,00 |
| 08.05.2025 | 39,09 | 39,09 | 39,09 | 39,09 | 0,98% | - |
| 07.05.2025 | 38,71 | 38,71 | 38,71 | 38,71 | -4,02% | - |
| 06.05.2025 | 40,10 | 40,33 | 40,10 | 40,33 | -8,55% | 99,00 |
| 05.05.2025 | 43,87 | 44,10 | 43,87 | 44,10 | 0,94% | 50,00 |
| 02.05.2025 | 43,69 | 44,38 | 43,69 | 43,69 | -0,55% | 850,00 |
| 30.04.2025 | 44,74 | 44,74 | 43,93 | 43,93 | -1,79% | 430,00 |
| 29.04.2025 | 44,73 | 44,73 | 44,73 | 44,73 | 0,54% | - |
| 28.04.2025 | 44,49 | 44,49 | 44,49 | 44,49 | -0,25% | - |
| 25.04.2025 | 44,52 | 44,60 | 44,52 | 44,60 | 0,50% | 142,00 |
| 24.04.2025 | 44,38 | 44,38 | 44,38 | 44,38 | -1,97% | - |
| 23.04.2025 | 41,57 | 45,27 | 41,57 | 45,27 | 7,99% | 191,00 |
| 22.04.2025 | 40,83 | 41,99 | 40,83 | 41,92 | 0,82% | 1.360,00 |
| 17.04.2025 | 40,54 | 41,58 | 40,54 | 41,58 | 4,00% | 49,00 |
| 16.04.2025 | 39,98 | 39,98 | 39,98 | 39,98 | -2,46% | - |
| 15.04.2025 | 39,45 | 40,99 | 39,45 | 40,99 | 1,89% | 235,00 |
| 14.04.2025 | 38,09 | 40,23 | 38,09 | 40,23 | 3,50% | 750,00 |
| 11.04.2025 | 38,41 | 38,87 | 38,41 | 38,87 | -0,08% | 550,00 |
| 10.04.2025 | 35,70 | 38,90 | 35,70 | 38,90 | 8,03% | 1.552,00 |
| 09.04.2025 | 36,01 | 36,01 | 36,01 | 36,01 | -3,02% | - |
| 08.04.2025 | 34,48 | 37,13 | 34,48 | 37,13 | 3,80% | 50,00 |
| 07.04.2025 | 35,77 | 35,77 | 35,77 | 35,77 | -0,47% | 115,00 |
| 04.04.2025 | 40,73 | 40,73 | 35,94 | 35,94 | -19,07% | 510,00 |
| 03.04.2025 | 43,39 | 44,41 | 43,39 | 44,41 | 3,62% | 20,00 |
| 02.04.2025 | 42,86 | 42,86 | 42,86 | 42,86 | -1,02% | - |
| 01.04.2025 | 41,56 | 43,30 | 41,56 | 43,30 | 1,93% | 290,00 |
| 31.03.2025 | 42,82 | 42,82 | 42,48 | 42,48 | -1,92% | 30,00 |
| 28.03.2025 | 43,36 | 44,18 | 43,31 | 43,31 | 0,23% | 320,00 |
| 27.03.2025 | 43,21 | 43,21 | 43,21 | 43,21 | -1,23% | - |
| 26.03.2025 | 43,34 | 43,89 | 43,34 | 43,75 | -1,15% | 337,00 |