57,280€
-2,45%
Echtzeit-Aktienkurs Bank Pekao S.A.
Bid:
Ask:
Aktienkurse zur Bank Pekao S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 58,02 | 58,60 | 57,22 | 57,49 | -2,09% | 40,00 |
| 21.04.2026 | 59,05 | 59,47 | 58,72 | 58,72 | -0,42% | - |
| 20.04.2026 | 59,29 | 59,40 | 58,65 | 58,97 | -1,44% | 6,00 |
| 17.04.2026 | 58,15 | 60,06 | 57,93 | 59,83 | 2,80% | 186,00 |
| 16.04.2026 | 58,91 | 59,28 | 57,79 | 58,20 | -1,29% | 100,00 |
| 15.04.2026 | 59,57 | 59,57 | 58,28 | 58,96 | 0,17% | - |
| 14.04.2026 | 58,74 | 59,81 | 58,60 | 58,86 | 1,61% | 210,00 |
| 13.04.2026 | 57,63 | 58,15 | 57,34 | 57,93 | 0,00% | 86,00 |
| 10.04.2026 | 56,75 | 58,59 | 56,18 | 57,93 | 1,94% | 975,00 |
| 09.04.2026 | 56,72 | 56,85 | 55,85 | 56,83 | -0,58% | - |
| 08.04.2026 | 53,41 | 57,18 | 53,41 | 57,16 | 7,75% | 347,00 |
| 07.04.2026 | 52,73 | 54,34 | 52,47 | 53,05 | 0,57% | 45,00 |
| 02.04.2026 | 52,41 | 52,75 | 51,22 | 52,75 | 0,80% | 181,00 |
| 01.04.2026 | 50,94 | 52,45 | 50,90 | 52,33 | 3,05% | 5,00 |
| 31.03.2026 | 49,57 | 51,33 | 49,57 | 50,78 | 2,06% | 80,00 |
| 30.03.2026 | 50,25 | 50,25 | 49,31 | 49,76 | -1,01% | 130,00 |
| 27.03.2026 | 49,83 | 51,00 | 49,30 | 50,27 | 0,81% | - |
| 26.03.2026 | 49,89 | 50,18 | 49,31 | 49,86 | -0,78% | 110,00 |
| 25.03.2026 | 48,72 | 50,79 | 48,60 | 50,25 | 1,78% | - |
| 24.03.2026 | 49,95 | 50,39 | 48,95 | 49,37 | -1,99% | - |
| 23.03.2026 | 49,36 | 51,32 | 47,61 | 50,37 | 2,43% | - |
| 20.03.2026 | 50,39 | 51,01 | 49,08 | 49,18 | -2,00% | 151,00 |
| 19.03.2026 | 50,97 | 51,14 | 50,00 | 50,18 | -2,11% | - |
| 18.03.2026 | 51,52 | 52,75 | 51,03 | 51,26 | -0,04% | - |
| 17.03.2026 | 49,50 | 51,71 | 49,37 | 51,28 | 2,98% | 50,00 |
| 16.03.2026 | 49,04 | 49,80 | 48,68 | 49,80 | 1,56% | 245,00 |
| 13.03.2026 | 48,57 | 50,03 | 48,53 | 49,03 | 0,80% | 25,00 |
| 12.03.2026 | 49,36 | 49,69 | 48,09 | 48,64 | -2,50% | 240,00 |
| 11.03.2026 | 50,04 | 50,23 | 49,10 | 49,89 | -0,92% | - |
| 10.03.2026 | 48,63 | 50,95 | 48,40 | 50,35 | 5,11% | 29,00 |
| 09.03.2026 | 48,89 | 48,89 | 46,89 | 47,90 | -1,56% | - |
| 06.03.2026 | 50,73 | 50,85 | 48,44 | 48,66 | -4,42% | 25,00 |
| 05.03.2026 | 50,61 | 51,28 | 50,39 | 50,91 | -0,20% | - |
| 04.03.2026 | 48,31 | 51,22 | 48,27 | 51,01 | 4,00% | - |
| 03.03.2026 | 51,77 | 51,77 | 48,91 | 49,05 | -5,11% | 410,00 |
| 02.03.2026 | 53,33 | 53,54 | 51,16 | 51,69 | -2,98% | 69,00 |
| 27.02.2026 | 53,99 | 54,70 | 53,27 | 53,28 | -1,37% | - |
| 26.02.2026 | 55,33 | 55,44 | 53,82 | 54,02 | -2,24% | - |
| 25.02.2026 | 54,55 | 55,60 | 54,52 | 55,26 | 1,86% | - |
| 24.02.2026 | 55,69 | 55,69 | 53,64 | 54,25 | -3,30% | 180,00 |
| 23.02.2026 | 54,96 | 56,10 | 54,70 | 56,10 | 2,73% | - |
| 20.02.2026 | 55,13 | 55,23 | 54,47 | 54,61 | -0,64% | 91,00 |
| 19.02.2026 | 53,99 | 56,19 | 53,91 | 54,96 | 2,08% | - |
| 18.02.2026 | 53,10 | 53,97 | 53,02 | 53,84 | 1,39% | 40,00 |
| 17.02.2026 | 53,01 | 53,27 | 52,46 | 53,10 | -0,02% | - |
| 16.02.2026 | 52,79 | 53,62 | 52,79 | 53,11 | 0,70% | 14,00 |
| 13.02.2026 | 54,58 | 54,66 | 52,59 | 52,74 | -4,49% | - |
| 12.02.2026 | 54,49 | 55,62 | 54,38 | 55,22 | 0,84% | 19,00 |
| 11.02.2026 | 55,33 | 55,33 | 53,54 | 54,76 | -1,03% | - |
| 10.02.2026 | 55,19 | 55,60 | 54,87 | 55,33 | 0,82% | - |
| 09.02.2026 | 54,65 | 55,32 | 54,58 | 54,88 | 0,86% | 40,00 |
| 06.02.2026 | 53,82 | 54,86 | 53,76 | 54,41 | 0,67% | - |
| 05.02.2026 | 55,30 | 56,01 | 54,03 | 54,05 | -1,51% | 263,00 |
| 04.02.2026 | 54,90 | 55,14 | 54,17 | 54,88 | 0,62% | - |
| 03.02.2026 | 52,21 | 54,70 | 52,21 | 54,54 | 4,60% | - |
| 02.02.2026 | 51,26 | 52,30 | 50,77 | 52,14 | 1,01% | 40,00 |
| 30.01.2026 | 50,66 | 52,03 | 50,58 | 51,62 | -0,04% | 298,00 |
| 29.01.2026 | 51,29 | 52,05 | 51,22 | 51,64 | 0,14% | 56,00 |
| 28.01.2026 | 51,93 | 52,31 | 51,45 | 51,57 | -1,26% | - |
| 27.01.2026 | 50,85 | 52,26 | 50,69 | 52,23 | 3,84% | 130,00 |
| 26.01.2026 | 49,54 | 50,46 | 49,54 | 50,30 | 1,19% | 1,00 |
| 23.01.2026 | 51,13 | 51,15 | 49,53 | 49,71 | -2,55% | 268,00 |
| 22.01.2026 | 49,32 | 51,03 | 49,27 | 51,01 | 3,68% | 14,00 |
| 21.01.2026 | 49,08 | 49,27 | 48,23 | 49,20 | 1,18% | 25,00 |
| 20.01.2026 | 48,93 | 49,00 | 48,13 | 48,63 | -0,75% | - |
| 19.01.2026 | 48,79 | 49,23 | 48,35 | 48,99 | 0,06% | - |
| 16.01.2026 | 49,47 | 49,50 | 48,81 | 48,96 | -0,94% | - |
| 15.01.2026 | 49,49 | 50,62 | 49,10 | 49,43 | -0,82% | 102,00 |
| 14.01.2026 | 49,99 | 50,03 | 48,57 | 49,84 | 0,40% | - |
| 13.01.2026 | 50,51 | 50,56 | 49,56 | 49,64 | -1,24% | 78,00 |
| 12.01.2026 | 49,91 | 50,32 | 49,48 | 50,26 | 0,20% | - |
| 09.01.2026 | 49,93 | 50,30 | 49,22 | 50,16 | 0,96% | 382,00 |
| 08.01.2026 | 50,41 | 50,55 | 49,60 | 49,69 | -0,20% | 80,00 |
| 07.01.2026 | 49,87 | 51,12 | 49,44 | 49,79 | -0,08% | 110,00 |
| 06.01.2026 | 49,97 | 49,97 | 49,80 | 49,83 | -0,45% | 2,00 |
| 05.01.2026 | 50,14 | 50,63 | 49,70 | 50,05 | 0,59% | 240,00 |
| 02.01.2026 | 48,11 | 49,76 | 48,08 | 49,76 | 3,31% | 22,00 |
| 30.12.2025 | 47,82 | 48,66 | 47,79 | 48,16 | 0,43% | - |
| 29.12.2025 | 48,26 | 48,74 | 47,81 | 47,96 | -0,48% | - |
| 23.12.2025 | 48,56 | 49,27 | 47,70 | 48,19 | -0,73% | 2,00 |
| 22.12.2025 | 49,29 | 49,58 | 48,51 | 48,54 | -1,84% | - |
| 19.12.2025 | 48,72 | 49,73 | 48,67 | 49,45 | 1,42% | - |
| 18.12.2025 | 48,22 | 48,82 | 47,88 | 48,76 | 1,22% | 27,00 |
| 17.12.2025 | 49,43 | 49,55 | 47,90 | 48,17 | -2,30% | 200,00 |
| 16.12.2025 | 49,99 | 50,14 | 49,31 | 49,31 | -1,50% | - |
| 15.12.2025 | 48,95 | 50,34 | 48,39 | 50,06 | 2,45% | - |
| 12.12.2025 | 49,03 | 49,67 | 48,66 | 48,86 | 0,00% | 52,00 |
| 11.12.2025 | 48,18 | 49,00 | 47,68 | 48,86 | 1,66% | 40,00 |
| 10.12.2025 | 47,94 | 48,33 | 47,53 | 48,06 | 0,26% | 630,00 |
| 09.12.2025 | 46,77 | 47,95 | 46,66 | 47,94 | 2,52% | - |
| 08.12.2025 | 46,32 | 47,37 | 46,30 | 46,76 | 0,97% | - |
| 05.12.2025 | 46,73 | 46,98 | 46,29 | 46,31 | -0,78% | 90,00 |
| 04.12.2025 | 46,40 | 46,90 | 46,35 | 46,67 | 0,61% | - |
| 03.12.2025 | 46,48 | 47,09 | 46,22 | 46,39 | 0,23% | - |
| 02.12.2025 | 47,11 | 47,14 | 45,81 | 46,28 | -1,52% | - |
| 01.12.2025 | 47,19 | 47,57 | 46,60 | 47,00 | -0,62% | - |
| 28.11.2025 | 47,45 | 47,64 | 46,87 | 47,29 | -0,40% | - |
| 27.11.2025 | 47,49 | 47,65 | 47,32 | 47,48 | 0,02% | 12,00 |
| 26.11.2025 | 47,11 | 47,58 | 46,83 | 47,47 | 0,89% | 2,00 |
| 25.11.2025 | 45,65 | 47,62 | 45,42 | 47,05 | 3,29% | 437,00 |