48,695€
-0,34%
Echtzeit-Aktienkurs Bank Pekao S.A.
Bid:
Ask:
Aktienkurse zur Bank Pekao S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 48,95 | 48,98 | 48,39 | 48,72 | -0,29% | - |
| 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 |
| 24.11.2025 | 45,23 | 45,99 | 44,99 | 45,55 | 0,56% | 93,00 |
| 21.11.2025 | 45,70 | 45,72 | 44,62 | 45,30 | -0,92% | 200,00 |
| 20.11.2025 | 46,02 | 46,78 | 45,48 | 45,72 | -0,34% | - |
| 19.11.2025 | 44,14 | 45,90 | 44,09 | 45,87 | 3,78% | - |
| 18.11.2025 | 44,76 | 44,88 | 43,76 | 44,20 | -2,10% | 46,00 |
| 17.11.2025 | 45,31 | 45,76 | 44,90 | 45,15 | -0,31% | - |
| 14.11.2025 | 45,91 | 45,91 | 44,66 | 45,29 | -1,30% | 100,00 |
| 13.11.2025 | 45,97 | 46,35 | 45,65 | 45,89 | -0,08% | 100,00 |
| 12.11.2025 | 46,15 | 46,87 | 45,59 | 45,92 | -0,46% | - |
| 11.11.2025 | 46,06 | 46,15 | 46,05 | 46,13 | 0,82% | - |
| 10.11.2025 | 45,33 | 46,54 | 45,31 | 45,76 | 1,05% | 60,00 |
| 07.11.2025 | 45,63 | 45,88 | 45,03 | 45,28 | -1,73% | - |
| 06.11.2025 | 44,63 | 46,46 | 44,61 | 46,08 | 3,17% | - |
| 05.11.2025 | 44,94 | 45,29 | 44,46 | 44,66 | -0,06% | - |
| 04.11.2025 | 44,62 | 44,91 | 44,51 | 44,69 | -0,72% | - |
| 03.11.2025 | 44,71 | 45,22 | 44,68 | 45,01 | 0,75% | - |
| 31.10.2025 | 45,71 | 45,82 | 44,17 | 44,68 | -2,33% | - |
| 30.10.2025 | 46,67 | 46,81 | 45,45 | 45,74 | -1,85% | - |
| 29.10.2025 | 46,31 | 47,08 | 46,00 | 46,60 | 0,53% | - |
| 28.10.2025 | 45,24 | 46,63 | 45,15 | 46,36 | 2,40% | 25,00 |
| 27.10.2025 | 44,91 | 45,63 | 44,88 | 45,27 | 0,00% | - |
| 24.10.2025 | 45,60 | 45,81 | 45,20 | 45,27 | -0,63% | 60,00 |
| 23.10.2025 | 45,25 | 45,95 | 44,87 | 45,56 | -0,01% | 51,00 |
| 22.10.2025 | 44,27 | 45,56 | 44,17 | 45,56 | 2,87% | - |
| 21.10.2025 | 44,06 | 44,57 | 43,72 | 44,29 | 0,52% | 179,00 |
| 20.10.2025 | 43,68 | 44,28 | 43,55 | 44,06 | 0,93% | 1,00 |
| 17.10.2025 | 43,93 | 43,98 | 42,70 | 43,66 | -0,61% | 95,00 |
| 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% | - |