49,720€
1,55%
Echtzeit-Aktienkurs Bank Pekao S.A.
Bid:
Ask:
Aktienkurse zur Bank Pekao S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 50,07 | 50,09 | 49,67 | 49,82 | 1,75% | - |
| 15.12.2025 | 49,00 | 49,00 | 48,96 | 48,96 | 1,39% | 100,00 |
| 12.12.2025 | 48,60 | 49,24 | 48,29 | 48,29 | -0,12% | 181,00 |
| 11.12.2025 | 47,83 | 48,35 | 47,83 | 48,35 | 1,53% | 53,00 |
| 10.12.2025 | 47,56 | 47,62 | 47,56 | 47,62 | 1,10% | 21,00 |
| 09.12.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -0,23% | 42,00 |
| 08.12.2025 | 45,96 | 47,21 | 45,96 | 47,21 | 2,01% | 285,00 |
| 05.12.2025 | 46,28 | 46,28 | 46,28 | 46,28 | 0,67% | - |
| 04.12.2025 | 45,97 | 45,97 | 45,97 | 45,97 | -2,15% | - |
| 03.12.2025 | 46,08 | 46,98 | 46,08 | 46,98 | 0,82% | 362,00 |
| 02.12.2025 | 46,69 | 46,78 | 46,47 | 46,60 | -1,31% | 542,00 |
| 01.12.2025 | 47,54 | 47,54 | 47,22 | 47,22 | -0,67% | 12,00 |
| 28.11.2025 | 47,16 | 47,54 | 47,16 | 47,54 | -0,31% | 156,00 |
| 27.11.2025 | 47,09 | 47,69 | 47,09 | 47,69 | 0,57% | 120,00 |
| 26.11.2025 | 46,69 | 47,46 | 46,69 | 47,42 | 0,79% | 2.050,00 |
| 25.11.2025 | 45,15 | 47,05 | 45,15 | 47,05 | 2,22% | 250,00 |
| 24.11.2025 | 44,80 | 46,03 | 44,80 | 46,03 | 1,08% | 1.684,00 |
| 21.11.2025 | 45,23 | 45,59 | 44,95 | 45,54 | 0,04% | 310,00 |
| 20.11.2025 | 45,52 | 45,52 | 45,52 | 45,52 | 3,95% | - |
| 19.11.2025 | 43,79 | 43,79 | 43,79 | 43,79 | 0,25% | - |
| 18.11.2025 | 45,00 | 45,00 | 43,68 | 43,68 | -4,40% | 701,00 |
| 17.11.2025 | 45,69 | 45,69 | 45,69 | 45,69 | -1,23% | 225,00 |
| 14.11.2025 | 45,45 | 46,26 | 45,45 | 46,26 | 1,58% | 65,00 |
| 13.11.2025 | 45,54 | 45,54 | 45,54 | 45,54 | -0,28% | - |
| 12.11.2025 | 45,67 | 45,67 | 45,67 | 45,67 | -1,74% | - |
| 11.11.2025 | 45,66 | 46,48 | 45,66 | 46,48 | -0,19% | 87,00 |
| 10.11.2025 | 45,01 | 46,57 | 45,01 | 46,57 | 2,37% | 25,00 |
| 07.11.2025 | 45,24 | 45,49 | 45,24 | 45,49 | -1,37% | 51,00 |
| 06.11.2025 | 44,25 | 46,12 | 44,25 | 46,12 | 2,90% | 2,00 |
| 05.11.2025 | 44,57 | 44,82 | 44,57 | 44,82 | -0,22% | 2.550,00 |
| 04.11.2025 | 44,38 | 44,92 | 44,38 | 44,92 | 1,45% | 78,00 |
| 03.11.2025 | 44,28 | 44,28 | 44,28 | 44,28 | -1,07% | - |
| 31.10.2025 | 46,15 | 46,15 | 44,76 | 44,76 | -2,27% | 699,00 |
| 30.10.2025 | 46,21 | 46,21 | 45,80 | 45,80 | -1,99% | 170,00 |
| 29.10.2025 | 45,95 | 46,73 | 45,95 | 46,73 | 4,10% | 108,00 |
| 28.10.2025 | 44,89 | 44,89 | 44,89 | 44,89 | 0,83% | - |
| 27.10.2025 | 44,52 | 44,52 | 44,52 | 44,52 | -1,37% | - |
| 24.10.2025 | 45,14 | 45,14 | 45,14 | 45,14 | 0,60% | - |
| 23.10.2025 | 44,87 | 44,87 | 44,87 | 44,87 | -0,20% | - |
| 22.10.2025 | 43,89 | 44,96 | 43,89 | 44,96 | 3,02% | 40,00 |
| 21.10.2025 | 43,64 | 43,64 | 43,64 | 43,64 | -2,09% | - |
| 20.10.2025 | 43,22 | 44,57 | 43,22 | 44,57 | 2,51% | 447,00 |
| 17.10.2025 | 43,57 | 43,57 | 43,48 | 43,48 | -0,16% | 120,00 |
| 16.10.2025 | 43,55 | 43,55 | 43,55 | 43,55 | -1,02% | - |
| 15.10.2025 | 42,73 | 44,00 | 42,73 | 44,00 | 2,16% | 80,00 |
| 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 | -0,93% | - |
| 11.09.2025 | 41,59 | 42,77 | 41,16 | 42,47 | 3,57% | - |
| 10.09.2025 | 42,22 | 42,22 | 41,00 | 41,00 | -3,36% | 252,00 |
| 09.09.2025 | 42,92 | 43,03 | 42,32 | 42,43 | -0,89% | - |
| 08.09.2025 | 42,39 | 43,12 | 42,00 | 42,81 | -2,20% | 340,00 |
| 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 | -9,34% | 1.631,00 |
| 21.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 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 |