40,490€
-4,55%
Echtzeit-Aktienkurs Bank Pekao S.A.
Bid:
Ask:
Aktienkurse zur Bank Pekao S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,17 | 41,28 | 40,59 | 40,89 | -3,62% | - |
| 27.02.2025 | 41,95 | 42,60 | 41,95 | 42,42 | 1,41% | 3.277,00 |
| 26.02.2025 | 40,90 | 41,83 | 40,90 | 41,83 | 1,16% | 200,00 |
| 25.02.2025 | 40,22 | 41,83 | 40,22 | 41,35 | -0,53% | 2.070,00 |
| 24.02.2025 | 41,72 | 41,72 | 41,57 | 41,57 | -1,45% | 8,00 |
| 21.02.2025 | 42,18 | 42,18 | 42,18 | 42,18 | -0,14% | - |
| 20.02.2025 | 42,24 | 42,24 | 42,24 | 42,24 | -2,02% | - |
| 19.02.2025 | 43,62 | 43,62 | 43,11 | 43,11 | 4,81% | 127,00 |
| 18.02.2025 | 41,13 | 41,13 | 41,13 | 41,13 | -2,14% | - |
| 17.02.2025 | 41,70 | 42,03 | 41,70 | 42,03 | 0,94% | 596,00 |
| 14.02.2025 | 41,61 | 41,64 | 41,61 | 41,64 | -1,84% | 20,00 |
| 13.02.2025 | 41,61 | 42,42 | 41,61 | 42,42 | 6,32% | 53,00 |
| 12.02.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -1,68% | 200,00 |
| 11.02.2025 | 38,95 | 40,58 | 38,95 | 40,58 | 2,47% | 25,00 |
| 10.02.2025 | 38,89 | 39,60 | 38,89 | 39,60 | -0,35% | 144,00 |
| 07.02.2025 | 38,19 | 39,74 | 38,19 | 39,74 | 8,64% | 50,00 |
| 06.02.2025 | 36,59 | 36,59 | 36,58 | 36,58 | -1,75% | 25,00 |
| 05.02.2025 | 37,26 | 37,26 | 37,23 | 37,23 | -0,37% | 250,00 |
| 04.02.2025 | 36,89 | 37,37 | 36,89 | 37,37 | 1,60% | 22,00 |
| 03.02.2025 | 38,45 | 38,45 | 36,78 | 36,78 | -4,34% | 405,00 |
| 31.01.2025 | 38,05 | 38,50 | 38,05 | 38,45 | 2,97% | 10.371,00 |
| 30.01.2025 | 37,34 | 37,34 | 37,34 | 37,34 | 0,08% | - |
| 29.01.2025 | 37,31 | 37,31 | 37,31 | 37,31 | 0,84% | - |
| 28.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,23% | - |
| 27.01.2025 | 36,10 | 37,46 | 36,10 | 37,46 | 1,46% | 30,00 |
| 24.01.2025 | 35,85 | 36,92 | 35,85 | 36,92 | 2,87% | 135,00 |
| 23.01.2025 | 35,89 | 35,89 | 35,89 | 35,89 | 3,34% | - |
| 22.01.2025 | 34,73 | 34,73 | 34,73 | 34,73 | -2,55% | - |
| 21.01.2025 | 34,18 | 35,64 | 34,18 | 35,64 | 1,51% | 60,00 |
| 20.01.2025 | 33,95 | 35,11 | 33,95 | 35,11 | 1,50% | 7,00 |
| 17.01.2025 | 33,65 | 34,60 | 33,65 | 34,59 | 0,67% | 179,00 |
| 16.01.2025 | 34,36 | 34,36 | 34,36 | 34,36 | -2,11% | - |
| 15.01.2025 | 33,80 | 35,10 | 33,80 | 35,10 | 5,41% | 2.750,00 |
| 14.01.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -4,42% | - |
| 13.01.2025 | 34,84 | 34,84 | 34,84 | 34,84 | 0,64% | 5,00 |
| 10.01.2025 | 33,46 | 34,62 | 33,46 | 34,62 | 5,68% | 1.640,00 |
| 09.01.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -1,03% | - |
| 08.01.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -2,85% | - |
| 07.01.2025 | 32,59 | 34,07 | 32,59 | 34,07 | 2,04% | 46,00 |
| 06.01.2025 | 32,45 | 33,39 | 32,45 | 33,39 | 0,45% | 750,00 |
| 03.01.2025 | 32,11 | 33,24 | 32,11 | 33,24 | 4,59% | 2,00 |
| 02.01.2025 | 31,78 | 31,78 | 31,78 | 31,78 | -1,85% | - |
| 30.12.2024 | 31,96 | 32,38 | 31,96 | 32,38 | 0,28% | 101,00 |
| 27.12.2024 | 32,29 | 32,29 | 32,29 | 32,29 | -2,45% | - |
| 23.12.2024 | 32,29 | 33,10 | 32,29 | 33,10 | 1,41% | 194,00 |
| 20.12.2024 | 32,64 | 32,64 | 32,64 | 32,64 | -0,82% | - |
| 19.12.2024 | 32,91 | 32,91 | 32,91 | 32,91 | 1,86% | - |
| 18.12.2024 | 32,31 | 32,31 | 32,31 | 32,31 | -3,72% | - |
| 17.12.2024 | 33,56 | 33,56 | 33,56 | 33,56 | -0,53% | - |
| 16.12.2024 | 33,74 | 33,74 | 33,74 | 33,74 | -1,78% | - |
| 13.12.2024 | 33,81 | 34,35 | 33,81 | 34,35 | 1,03% | 115,00 |
| 12.12.2024 | 33,58 | 34,00 | 33,58 | 34,00 | -0,18% | 201,00 |
| 11.12.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -1,02% | - |
| 10.12.2024 | 34,41 | 34,41 | 34,41 | 34,41 | -1,52% | 135,00 |
| 09.12.2024 | 34,41 | 34,95 | 34,41 | 34,94 | 1,57% | 190,00 |
| 06.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,96% | - |
| 05.12.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 2,40% | - |
| 04.12.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -1,49% | - |
| 03.12.2024 | 32,87 | 33,45 | 32,87 | 33,45 | 2,92% | 100,00 |
| 02.12.2024 | 31,31 | 32,50 | 31,31 | 32,50 | 0,78% | 119,00 |
| 29.11.2024 | 32,25 | 32,25 | 32,25 | 32,25 | 1,00% | - |
| 28.11.2024 | 31,93 | 31,93 | 31,93 | 31,93 | -0,53% | - |
| 27.11.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -1,32% | - |
| 26.11.2024 | 32,70 | 32,70 | 32,53 | 32,53 | -0,49% | 50,00 |
| 25.11.2024 | 32,00 | 32,69 | 32,00 | 32,69 | 3,84% | 303,00 |
| 22.11.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -1,30% | - |
| 21.11.2024 | 31,64 | 32,15 | 31,13 | 31,90 | 0,93% | - |
| 20.11.2024 | 31,07 | 31,60 | 31,07 | 31,60 | 1,44% | 1.250,00 |
| 19.11.2024 | 31,95 | 31,95 | 31,15 | 31,15 | -4,33% | 15,00 |
| 18.11.2024 | 32,81 | 32,81 | 32,45 | 32,56 | -4,32% | 512,00 |
| 15.11.2024 | 33,75 | 34,03 | 33,75 | 34,03 | -0,67% | 15,00 |
| 14.11.2024 | 34,26 | 34,26 | 34,26 | 34,26 | -2,81% | 129,00 |
| 13.11.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 0,00% | 180,00 |
| 12.11.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -0,34% | - |
| 11.11.2024 | 35,37 | 35,37 | 35,37 | 35,37 | -0,67% | - |
| 08.11.2024 | 35,61 | 35,61 | 35,61 | 35,61 | 2,62% | - |
| 07.11.2024 | 32,66 | 34,70 | 32,66 | 34,70 | 2,39% | 42,00 |
| 06.11.2024 | 32,45 | 33,89 | 32,45 | 33,89 | 2,73% | 15,00 |
| 05.11.2024 | 32,58 | 32,99 | 32,58 | 32,99 | -0,75% | 164,00 |
| 04.11.2024 | 32,45 | 33,24 | 32,45 | 33,24 | 2,43% | 6,00 |
| 01.11.2024 | 32,45 | 32,45 | 32,45 | 32,45 | -0,73% | - |
| 31.10.2024 | 32,70 | 32,70 | 32,69 | 32,69 | -2,74% | 50,00 |
| 30.10.2024 | 33,61 | 33,61 | 33,61 | 33,61 | 2,78% | - |
| 29.10.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -1,24% | - |
| 28.10.2024 | 32,98 | 33,11 | 32,98 | 33,11 | 0,09% | 300,00 |
| 25.10.2024 | 33,08 | 33,08 | 33,08 | 33,08 | -0,27% | - |
| 24.10.2024 | 33,17 | 33,17 | 33,17 | 33,17 | 1,44% | - |
| 23.10.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -3,11% | - |
| 22.10.2024 | 33,23 | 33,75 | 33,23 | 33,75 | -1,29% | 28,00 |
| 21.10.2024 | 34,19 | 34,19 | 34,19 | 34,19 | 2,06% | - |
| 18.10.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -2,70% | - |
| 17.10.2024 | 34,68 | 34,68 | 34,28 | 34,43 | -0,29% | 14,00 |
| 16.10.2024 | 34,53 | 34,53 | 34,53 | 34,53 | -1,54% | - |
| 15.10.2024 | 35,45 | 35,52 | 34,96 | 35,07 | 1,39% | - |
| 14.10.2024 | 34,59 | 34,59 | 34,59 | 34,59 | -3,03% | - |
| 11.10.2024 | 33,93 | 35,67 | 33,93 | 35,67 | 3,96% | 73,00 |
| 10.10.2024 | 34,31 | 34,31 | 34,31 | 34,31 | 4,29% | - |
| 09.10.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 1,39% | - |
| 08.10.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,00% | - |
| 07.10.2024 | 32,45 | 32,45 | 32,45 | 32,45 | -0,25% | - |