44,020€
-0,41%
Echtzeit-Aktienkurs Bank Pekao S.A.
Bid:
Ask:
Aktienkurse zur Bank Pekao S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 44,08 | 44,20 | 43,66 | 43,93 | -0,62% | - |
| 15.10.2025 | 43,22 | 44,25 | 43,12 | 44,20 | 2,59% | - |
| 14.10.2025 | 43,41 | 43,49 | 42,59 | 43,09 | -0,97% | - |
| 13.10.2025 | 43,68 | 43,75 | 43,01 | 43,51 | 0,25% | 200,00 |
| 10.10.2025 | 43,25 | 43,82 | 43,07 | 43,40 | 0,17% | 3,00 |
| 09.10.2025 | 43,46 | 43,70 | 43,05 | 43,32 | -0,41% | - |
| 08.10.2025 | 43,55 | 44,12 | 43,04 | 43,50 | 0,10% | 47,00 |
| 07.10.2025 | 42,24 | 43,72 | 42,22 | 43,46 | 2,85% | - |
| 06.10.2025 | 42,62 | 43,08 | 42,10 | 42,25 | -0,81% | 50,00 |
| 03.10.2025 | 42,78 | 43,10 | 42,36 | 42,60 | -0,27% | 90,00 |
| 02.10.2025 | 41,39 | 43,34 | 41,32 | 42,71 | 3,24% | - |
| 01.10.2025 | 41,01 | 41,57 | 40,36 | 41,37 | 0,72% | 48,00 |
| 30.09.2025 | 40,94 | 41,10 | 40,34 | 41,08 | 0,74% | - |
| 29.09.2025 | 41,36 | 41,36 | 40,65 | 40,78 | -1,28% | - |
| 26.09.2025 | 40,16 | 41,40 | 40,11 | 41,31 | 2,68% | - |
| 25.09.2025 | 41,34 | 41,37 | 40,21 | 40,23 | -2,67% | - |
| 24.09.2025 | 41,50 | 41,52 | 40,50 | 41,33 | -0,70% | 61,00 |
| 23.09.2025 | 41,56 | 41,95 | 41,52 | 41,62 | 0,06% | 38,00 |
| 22.09.2025 | 41,80 | 41,87 | 40,99 | 41,60 | -0,44% | 122,00 |
| 19.09.2025 | 41,74 | 42,13 | 41,58 | 41,78 | -0,36% | 391,00 |
| 18.09.2025 | 41,81 | 42,32 | 41,52 | 41,93 | 0,49% | - |
| 17.09.2025 | 41,70 | 41,91 | 41,30 | 41,73 | 0,12% | 7,00 |
| 16.09.2025 | 42,45 | 42,45 | 41,53 | 41,68 | -1,74% | 1,00 |
| 15.09.2025 | 42,14 | 42,63 | 41,99 | 42,42 | 0,60% | 3,00 |
| 12.09.2025 | 42,41 | 42,80 | 41,97 | 42,16 | -0,72% | - |
| 11.09.2025 | 41,58 | 42,78 | 41,34 | 42,47 | 1,65% | - |
| 10.09.2025 | 42,45 | 42,51 | 40,78 | 41,78 | -1,52% | 78,00 |
| 09.09.2025 | 42,91 | 42,94 | 42,24 | 42,42 | -0,92% | - |
| 08.09.2025 | 42,44 | 43,13 | 42,38 | 42,82 | 0,94% | 239,00 |
| 05.09.2025 | 44,32 | 44,35 | 42,38 | 42,42 | -4,20% | - |
| 04.09.2025 | 42,56 | 44,29 | 41,71 | 44,28 | 4,20% | 3,00 |
| 03.09.2025 | 42,81 | 43,68 | 42,43 | 42,49 | -0,91% | 72,00 |
| 02.09.2025 | 42,34 | 43,08 | 41,81 | 42,88 | 1,11% | 42,00 |
| 01.09.2025 | 42,92 | 43,83 | 41,96 | 42,41 | -1,19% | 45,00 |
| 29.08.2025 | 43,67 | 43,77 | 42,72 | 42,92 | -1,89% | 405,00 |
| 28.08.2025 | 44,29 | 44,78 | 43,70 | 43,75 | -1,16% | 251,00 |
| 27.08.2025 | 45,10 | 45,24 | 44,05 | 44,26 | -1,85% | 1,00 |
| 26.08.2025 | 44,99 | 45,19 | 44,19 | 45,10 | 0,00% | 2,00 |
| 25.08.2025 | 44,76 | 45,55 | 44,76 | 45,10 | 0,58% | 130,00 |
| 22.08.2025 | 50,44 | 50,44 | 44,15 | 44,84 | -11,10% | 440,00 |
| 21.08.2025 | 50,25 | 50,76 | 50,00 | 50,44 | 0,35% | - |
| 20.08.2025 | 50,20 | 50,63 | 49,60 | 50,26 | 0,04% | - |
| 19.08.2025 | 49,67 | 50,69 | 49,49 | 50,24 | 0,98% | - |
| 18.08.2025 | 49,37 | 49,79 | 48,48 | 49,75 | 0,88% | - |
| 15.08.2025 | 49,32 | 49,36 | 49,27 | 49,32 | 0,11% | - |
| 14.08.2025 | 51,08 | 51,12 | 49,02 | 49,26 | -3,68% | 370,00 |
| 13.08.2025 | 51,81 | 52,30 | 50,47 | 51,14 | -1,14% | - |
| 12.08.2025 | 51,55 | 52,17 | 51,12 | 51,73 | 0,51% | - |
| 11.08.2025 | 52,53 | 52,55 | 51,20 | 51,47 | -2,02% | - |
| 08.08.2025 | 51,41 | 52,55 | 50,44 | 52,53 | 2,10% | - |
| 07.08.2025 | 50,08 | 52,33 | 49,59 | 51,45 | 2,93% | 52,00 |
| 06.08.2025 | 47,77 | 50,05 | 47,69 | 49,99 | 4,79% | - |
| 05.08.2025 | 47,80 | 48,38 | 47,48 | 47,70 | -0,16% | 80,00 |
| 04.08.2025 | 46,72 | 47,84 | 46,71 | 47,78 | 2,23% | - |
| 01.08.2025 | 47,84 | 47,98 | 46,45 | 46,74 | -2,57% | 100,00 |
| 31.07.2025 | 47,89 | 48,62 | 47,58 | 47,97 | 0,27% | 100,00 |
| 30.07.2025 | 47,38 | 48,10 | 47,29 | 47,84 | 1,01% | - |
| 29.07.2025 | 46,49 | 47,62 | 45,98 | 47,36 | 1,93% | - |
| 28.07.2025 | 47,83 | 48,20 | 46,33 | 46,47 | -2,84% | 55,00 |
| 25.07.2025 | 47,51 | 47,87 | 46,98 | 47,83 | 0,66% | - |
| 24.07.2025 | 46,39 | 47,68 | 46,33 | 47,51 | 2,50% | - |
| 23.07.2025 | 46,20 | 46,78 | 45,84 | 46,35 | 0,82% | - |
| 22.07.2025 | 46,37 | 46,41 | 45,78 | 45,98 | -0,94% | - |
| 21.07.2025 | 46,59 | 46,66 | 45,56 | 46,41 | -0,29% | 20,00 |
| 18.07.2025 | 45,50 | 46,86 | 45,39 | 46,55 | 2,45% | - |
| 17.07.2025 | 44,38 | 45,64 | 44,03 | 45,43 | 2,44% | 200,00 |
| 16.07.2025 | 43,95 | 44,43 | 43,61 | 44,35 | 0,76% | 50,00 |
| 15.07.2025 | 43,77 | 45,05 | 43,67 | 44,02 | 0,55% | - |
| 14.07.2025 | 42,99 | 43,85 | 42,90 | 43,78 | 1,10% | - |
| 11.07.2025 | 43,33 | 43,75 | 42,88 | 43,30 | -0,23% | 100,00 |
| 10.07.2025 | 45,11 | 45,22 | 43,29 | 43,40 | -3,88% | 3,00 |
| 09.07.2025 | 44,84 | 45,34 | 44,68 | 45,15 | 0,73% | 186,00 |
| 08.07.2025 | 44,18 | 45,03 | 44,15 | 44,83 | 1,44% | 40,00 |
| 07.07.2025 | 44,49 | 44,53 | 43,97 | 44,19 | -0,51% | 180,00 |
| 04.07.2025 | 44,42 | 44,57 | 43,69 | 44,42 | -0,34% | 18,00 |
| 03.07.2025 | 43,01 | 44,76 | 43,00 | 44,57 | 3,54% | 2,00 |
| 02.07.2025 | 43,01 | 43,56 | 42,80 | 43,04 | 0,40% | - |
| 01.07.2025 | 43,76 | 43,88 | 42,76 | 42,87 | -2,03% | - |
| 30.06.2025 | 43,05 | 43,79 | 42,94 | 43,76 | 1,79% | - |
| 27.06.2025 | 43,05 | 43,09 | 42,46 | 42,99 | -0,06% | - |
| 26.06.2025 | 42,09 | 43,24 | 42,06 | 43,02 | 2,34% | - |
| 25.06.2025 | 42,55 | 42,58 | 41,48 | 42,03 | -1,19% | - |
| 24.06.2025 | 40,20 | 42,62 | 40,06 | 42,54 | 6,27% | - |
| 23.06.2025 | 40,96 | 41,07 | 39,77 | 40,03 | -2,43% | 200,00 |
| 20.06.2025 | 41,00 | 41,26 | 40,72 | 41,02 | 0,05% | - |
| 19.06.2025 | 40,94 | 41,01 | 40,90 | 41,00 | 0,05% | - |
| 18.06.2025 | 41,32 | 41,35 | 40,55 | 40,98 | -0,77% | - |
| 17.06.2025 | 41,38 | 41,70 | 40,55 | 41,30 | -0,33% | 2,00 |
| 16.06.2025 | 41,44 | 42,20 | 41,15 | 41,44 | 0,07% | 1,00 |
| 13.06.2025 | 42,21 | 42,22 | 41,01 | 41,41 | -1,94% | 50,00 |
| 12.06.2025 | 42,49 | 43,14 | 41,68 | 42,23 | -0,62% | - |
| 11.06.2025 | 42,19 | 42,57 | 41,48 | 42,49 | 0,52% | 10,00 |
| 10.06.2025 | 40,89 | 42,82 | 40,58 | 42,27 | 3,48% | 413,00 |
| 09.06.2025 | 39,99 | 41,12 | 39,77 | 40,85 | 2,16% | 20,00 |
| 06.06.2025 | 41,24 | 41,24 | 38,84 | 39,99 | -2,88% | 12,00 |
| 05.06.2025 | 41,94 | 42,30 | 40,82 | 41,17 | -1,84% | 486,00 |
| 04.06.2025 | 41,66 | 42,06 | 41,07 | 41,94 | 0,76% | - |
| 03.06.2025 | 43,30 | 43,36 | 41,11 | 41,63 | -3,96% | - |
| 02.06.2025 | 43,39 | 43,46 | 40,33 | 43,34 | -0,20% | 260,00 |
| 30.05.2025 | 43,68 | 43,72 | 42,71 | 43,43 | -0,57% | - |