44,210€
2,65%
Echtzeit-Aktienkurs Bank Pekao S.A.
Bid:
Ask:
Aktienkurse zur Bank Pekao S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 43,19 | 44,18 | 43,19 | 44,10 | 2,39% | - |
| 14.10.2025 | 43,07 | 43,07 | 43,07 | 43,07 | 0,47% | - |
| 13.10.2025 | 42,87 | 42,87 | 42,87 | 42,87 | 0,02% | - |
| 10.10.2025 | 42,86 | 42,86 | 42,86 | 42,86 | -1,54% | - |
| 09.10.2025 | 43,09 | 43,53 | 43,09 | 43,53 | 0,53% | 133,00 |
| 08.10.2025 | 43,31 | 43,31 | 43,30 | 43,30 | -0,92% | 479,00 |
| 07.10.2025 | 41,88 | 43,70 | 41,88 | 43,70 | 2,20% | 351,00 |
| 06.10.2025 | 42,20 | 42,76 | 42,01 | 42,76 | 1,02% | 700,00 |
| 03.10.2025 | 42,33 | 42,33 | 42,33 | 42,33 | -0,89% | - |
| 02.10.2025 | 40,94 | 42,71 | 40,94 | 42,71 | 5,27% | 258,00 |
| 01.10.2025 | 40,57 | 40,57 | 40,57 | 40,57 | -2,26% | - |
| 30.09.2025 | 41,05 | 41,51 | 40,77 | 41,51 | 1,64% | 170,00 |
| 29.09.2025 | 40,91 | 41,34 | 40,84 | 40,84 | 0,25% | 906,00 |
| 26.09.2025 | 40,00 | 40,74 | 40,00 | 40,74 | 0,32% | 125,00 |
| 25.09.2025 | 40,92 | 40,92 | 40,50 | 40,61 | -0,59% | 408,00 |
| 24.09.2025 | 41,08 | 41,08 | 40,54 | 40,85 | -1,52% | 345,00 |
| 23.09.2025 | 41,25 | 41,50 | 41,25 | 41,48 | 0,07% | 485,00 |
| 22.09.2025 | 41,45 | 41,45 | 41,45 | 41,45 | -0,46% | - |
| 19.09.2025 | 41,50 | 41,68 | 41,50 | 41,64 | 0,34% | 5.048,00 |
| 18.09.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -0,60% | - |
| 17.09.2025 | 41,33 | 41,75 | 41,33 | 41,75 | -0,48% | 170,00 |
| 16.09.2025 | 42,78 | 42,78 | 41,95 | 41,95 | 0,00% | 433,00 |
| 15.09.2025 | 41,95 | 41,95 | 41,95 | 41,95 | -0,29% | - |
| 12.09.2025 | 42,07 | 42,07 | 42,07 | 42,07 | 2,21% | - |
| 11.09.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 0,39% | - |
| 10.09.2025 | 42,22 | 42,22 | 41,00 | 41,00 | -2,91% | 252,00 |
| 09.09.2025 | 42,52 | 42,52 | 42,23 | 42,23 | -1,70% | 60,00 |
| 08.09.2025 | 42,79 | 42,96 | 42,00 | 42,96 | -1,85% | 995,00 |
| 05.09.2025 | 43,89 | 43,89 | 43,77 | 43,77 | 2,34% | 17,00 |
| 04.09.2025 | 42,04 | 42,77 | 42,00 | 42,77 | 0,75% | 111,00 |
| 03.09.2025 | 42,45 | 42,45 | 42,45 | 42,45 | 0,12% | - |
| 02.09.2025 | 42,00 | 42,40 | 42,00 | 42,40 | 0,24% | 1.318,00 |
| 01.09.2025 | 42,49 | 42,97 | 42,30 | 42,30 | -1,03% | 50,00 |
| 29.08.2025 | 43,33 | 43,33 | 42,74 | 42,74 | -2,55% | 65,00 |
| 28.08.2025 | 43,86 | 43,86 | 43,86 | 43,86 | -0,99% | - |
| 27.08.2025 | 44,66 | 44,66 | 44,30 | 44,30 | -1,16% | 40,00 |
| 26.08.2025 | 44,73 | 45,08 | 44,50 | 44,82 | -0,99% | 1.448,00 |
| 25.08.2025 | 44,39 | 45,48 | 44,39 | 45,27 | -0,13% | 595,00 |
| 22.08.2025 | 50,02 | 50,02 | 44,50 | 45,33 | -10,11% | 1.631,00 |
| 21.08.2025 | 50,24 | 50,77 | 50,00 | 50,43 | 0,86% | - |
| 20.08.2025 | 49,79 | 50,00 | 49,79 | 50,00 | -0,12% | 300,00 |
| 19.08.2025 | 49,45 | 50,06 | 49,45 | 50,06 | 2,00% | 50,00 |
| 18.08.2025 | 49,72 | 49,72 | 49,08 | 49,08 | 0,33% | 110,00 |
| 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 |