39,980€
-3,00%
Echtzeit-Aktienkurs Bank Pekao S.A.
Bid:
Ask:
Aktienkurse zur Bank Pekao S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 42,22 | 44,26 | 42,22 | 44,26 | 4,02% | 355,00 |
| 24.03.2025 | 42,47 | 42,55 | 42,47 | 42,55 | 0,00% | 105,00 |
| 21.03.2025 | 42,55 | 42,55 | 42,55 | 42,55 | -1,73% | - |
| 20.03.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -1,86% | - |
| 19.03.2025 | 44,12 | 44,12 | 44,12 | 44,12 | -1,96% | - |
| 18.03.2025 | 43,81 | 45,30 | 43,81 | 45,00 | 0,74% | 2.604,00 |
| 17.03.2025 | 43,72 | 44,67 | 43,72 | 44,67 | 6,59% | 20,00 |
| 14.03.2025 | 41,91 | 41,91 | 41,91 | 41,91 | -1,11% | - |
| 13.03.2025 | 41,00 | 42,38 | 41,00 | 42,38 | 2,99% | 1.780,00 |
| 12.03.2025 | 39,77 | 41,15 | 39,77 | 41,15 | 3,26% | 173,00 |
| 11.03.2025 | 39,85 | 39,85 | 39,85 | 39,85 | -1,65% | - |
| 10.03.2025 | 41,40 | 42,40 | 40,40 | 40,52 | -1,84% | 1.671,00 |
| 07.03.2025 | 41,28 | 41,28 | 41,28 | 41,28 | -2,85% | - |
| 06.03.2025 | 40,42 | 42,49 | 40,42 | 42,49 | 10,45% | 500,00 |
| 05.03.2025 | 38,47 | 38,47 | 38,47 | 38,47 | -3,99% | - |
| 04.03.2025 | 40,58 | 40,58 | 40,07 | 40,07 | -3,42% | 70,00 |
| 03.03.2025 | 40,33 | 41,49 | 40,33 | 41,49 | 0,56% | 268,00 |
| 28.02.2025 | 42,47 | 42,47 | 40,90 | 41,26 | -2,73% | 818,00 |
| 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 |