44,035€
2,12%
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 | 44,18 | 44,25 | 43,66 | 43,89 | 1,77% | - |
| 15.10.2025 | 43,13 | 44,25 | 43,10 | 43,12 | 1,60% | - |
| 14.10.2025 | 43,49 | 43,49 | 42,44 | 42,44 | -0,89% | - |
| 13.10.2025 | 43,58 | 43,77 | 42,82 | 42,82 | -0,88% | - |
| 10.10.2025 | 43,25 | 43,83 | 42,97 | 43,20 | 0,54% | - |
| 09.10.2025 | 43,48 | 43,70 | 42,97 | 42,97 | 0,26% | - |
| 08.10.2025 | 43,41 | 44,12 | 42,86 | 42,86 | -0,67% | - |
| 07.10.2025 | 42,27 | 43,72 | 42,26 | 43,15 | 3,11% | - |
| 06.10.2025 | 42,60 | 43,09 | 41,85 | 41,85 | -0,17% | - |
| 03.10.2025 | 42,73 | 43,11 | 41,92 | 41,92 | -0,33% | - |
| 02.10.2025 | 41,34 | 43,35 | 41,32 | 42,06 | 3,29% | - |
| 01.10.2025 | 41,06 | 41,59 | 40,35 | 40,72 | 0,62% | - |
| 30.09.2025 | 40,77 | 41,11 | 40,34 | 40,47 | -0,10% | - |
| 29.09.2025 | 41,33 | 41,66 | 40,51 | 40,51 | -0,32% | - |
| 26.09.2025 | 40,12 | 41,41 | 40,07 | 40,64 | 0,62% | - |
| 25.09.2025 | 41,37 | 41,56 | 40,09 | 40,39 | -1,61% | - |
| 24.09.2025 | 41,47 | 41,69 | 40,45 | 41,05 | -0,73% | - |
| 23.09.2025 | 41,53 | 41,96 | 41,35 | 41,35 | 0,68% | - |
| 22.09.2025 | 41,73 | 41,97 | 40,99 | 41,07 | -1,56% | - |
| 19.09.2025 | 41,64 | 42,16 | 41,62 | 41,72 | -0,24% | - |
| 18.09.2025 | 41,52 | 42,31 | 41,50 | 41,82 | 1,31% | - |
| 17.09.2025 | 41,72 | 41,91 | 41,28 | 41,28 | -1,39% | - |
| 16.09.2025 | 42,39 | 42,67 | 41,53 | 41,86 | 0,38% | - |
| 15.09.2025 | 41,96 | 42,65 | 41,70 | 41,70 | -1,67% | - |
| 12.09.2025 | 42,47 | 42,80 | 41,93 | 42,41 | 0,57% | - |
| 11.09.2025 | 41,54 | 42,77 | 41,19 | 42,17 | 1,66% | - |
| 10.09.2025 | 42,30 | 42,32 | 40,75 | 41,48 | -2,31% | 1.000,00 |
| 09.09.2025 | 42,92 | 43,07 | 42,20 | 42,46 | -1,14% | - |
| 08.09.2025 | 42,37 | 43,13 | 42,37 | 42,95 | 2,97% | - |
| 05.09.2025 | 44,28 | 44,55 | 41,71 | 41,71 | -5,78% | - |
| 04.09.2025 | 42,52 | 44,29 | 41,70 | 44,27 | 5,81% | - |
| 03.09.2025 | 42,83 | 43,68 | 41,84 | 41,84 | -0,81% | - |
| 02.09.2025 | 42,40 | 43,08 | 41,80 | 42,18 | 1,08% | - |
| 01.09.2025 | 42,91 | 43,82 | 41,73 | 41,73 | -1,04% | - |
| 29.08.2025 | 43,73 | 43,77 | 42,17 | 42,17 | -3,61% | - |
| 28.08.2025 | 44,26 | 44,79 | 43,71 | 43,75 | -1,15% | - |
| 27.08.2025 | 45,06 | 45,24 | 44,04 | 44,26 | -1,85% | - |
| 26.08.2025 | 45,11 | 45,19 | 44,12 | 45,10 | 0,03% | - |
| 25.08.2025 | 44,83 | 45,54 | 44,80 | 45,08 | 0,56% | - |
| 22.08.2025 | 50,41 | 50,41 | 44,14 | 44,83 | -11,06% | - |
| 21.08.2025 | 50,00 | 50,77 | 49,95 | 50,41 | 0,83% | - |
| 20.08.2025 | 50,16 | 50,63 | 49,60 | 49,99 | -0,47% | - |
| 19.08.2025 | 49,70 | 50,69 | 49,49 | 50,23 | 1,13% | - |
| 18.08.2025 | 49,33 | 49,94 | 48,48 | 49,67 | 0,72% | - |
| 15.08.2025 | 49,32 | 49,36 | 49,26 | 49,31 | 0,11% | - |
| 14.08.2025 | 51,08 | 51,11 | 49,02 | 49,26 | -3,65% | - |
| 13.08.2025 | 51,71 | 52,30 | 50,46 | 51,12 | -1,18% | - |
| 12.08.2025 | 51,38 | 52,17 | 51,12 | 51,73 | 0,72% | - |
| 11.08.2025 | 52,54 | 52,56 | 51,19 | 51,36 | -2,25% | 40,00 |
| 08.08.2025 | 51,43 | 52,56 | 50,42 | 52,54 | 2,24% | - |
| 07.08.2025 | 49,98 | 52,32 | 49,54 | 51,39 | 2,79% | - |
| 06.08.2025 | 47,72 | 50,06 | 47,67 | 50,00 | 4,84% | - |
| 05.08.2025 | 47,80 | 48,38 | 47,48 | 47,69 | -0,21% | - |
| 04.08.2025 | 46,73 | 47,84 | 46,69 | 47,79 | 2,29% | - |
| 01.08.2025 | 47,92 | 47,96 | 46,45 | 46,72 | -2,51% | - |
| 31.07.2025 | 47,85 | 48,62 | 47,58 | 47,92 | 0,16% | 5,00 |
| 30.07.2025 | 47,34 | 48,11 | 47,01 | 47,85 | 1,06% | - |
| 29.07.2025 | 46,48 | 47,64 | 45,97 | 47,35 | 1,89% | - |
| 28.07.2025 | 47,85 | 48,20 | 46,33 | 46,47 | -2,84% | - |
| 25.07.2025 | 47,51 | 47,89 | 46,96 | 47,83 | 0,67% | - |
| 24.07.2025 | 46,37 | 47,68 | 46,34 | 47,51 | 2,48% | 20,00 |
| 23.07.2025 | 45,91 | 46,78 | 45,83 | 46,36 | 0,95% | - |
| 22.07.2025 | 46,40 | 46,40 | 45,77 | 45,92 | -1,05% | - |
| 21.07.2025 | 46,57 | 46,71 | 45,55 | 46,41 | -0,29% | - |
| 18.07.2025 | 45,39 | 46,86 | 45,38 | 46,54 | 2,53% | - |
| 17.07.2025 | 44,36 | 45,65 | 44,02 | 45,39 | 2,37% | - |
| 16.07.2025 | 44,03 | 44,43 | 43,61 | 44,34 | 0,74% | - |
| 15.07.2025 | 43,80 | 45,05 | 43,67 | 44,02 | 0,57% | - |
| 14.07.2025 | 43,25 | 43,84 | 42,90 | 43,77 | 1,07% | - |
| 11.07.2025 | 43,35 | 43,89 | 42,88 | 43,30 | -0,21% | - |
| 10.07.2025 | 45,05 | 45,22 | 43,28 | 43,39 | -3,75% | - |
| 09.07.2025 | 44,83 | 45,35 | 44,75 | 45,08 | 0,50% | 300,00 |
| 08.07.2025 | 44,22 | 45,03 | 44,20 | 44,86 | 1,49% | - |
| 07.07.2025 | 44,42 | 44,52 | 43,97 | 44,20 | -0,50% | - |
| 04.07.2025 | 44,57 | 44,88 | 43,69 | 44,42 | -0,34% | - |
| 03.07.2025 | 43,02 | 44,77 | 43,01 | 44,57 | 3,53% | - |
| 02.07.2025 | 42,84 | 43,56 | 42,79 | 43,05 | 0,41% | - |
| 01.07.2025 | 43,60 | 43,88 | 42,76 | 42,87 | -1,61% | - |
| 30.06.2025 | 43,00 | 43,77 | 42,94 | 43,57 | 1,37% | - |
| 27.06.2025 | 43,06 | 43,09 | 42,45 | 42,98 | -0,07% | - |
| 26.06.2025 | 42,08 | 43,24 | 41,92 | 43,01 | 2,26% | - |
| 25.06.2025 | 42,56 | 42,58 | 41,48 | 42,06 | -1,11% | - |
| 24.06.2025 | 40,06 | 42,63 | 40,06 | 42,53 | 6,26% | - |
| 23.06.2025 | 40,96 | 41,07 | 39,76 | 40,03 | -2,41% | - |
| 20.06.2025 | 41,01 | 41,29 | 40,71 | 41,02 | 0,07% | - |
| 19.06.2025 | 40,98 | 41,01 | 40,93 | 40,99 | 0,01% | - |
| 18.06.2025 | 41,29 | 41,35 | 40,54 | 40,98 | -0,75% | - |
| 17.06.2025 | 41,42 | 41,70 | 40,55 | 41,29 | -0,36% | - |
| 16.06.2025 | 41,47 | 42,20 | 41,14 | 41,44 | -0,01% | - |
| 13.06.2025 | 42,13 | 42,17 | 40,99 | 41,45 | -1,88% | - |
| 12.06.2025 | 42,48 | 43,14 | 41,67 | 42,24 | -0,59% | 400,00 |
| 11.06.2025 | 42,30 | 42,57 | 41,48 | 42,49 | 0,53% | - |
| 10.06.2025 | 40,92 | 42,82 | 40,58 | 42,27 | 3,27% | - |
| 09.06.2025 | 40,01 | 41,12 | 39,77 | 40,93 | 2,34% | - |
| 06.06.2025 | 41,10 | 41,10 | 38,85 | 39,99 | -2,71% | 100,00 |
| 05.06.2025 | 41,92 | 42,32 | 40,76 | 41,11 | -1,99% | - |
| 04.06.2025 | 41,67 | 42,06 | 41,04 | 41,94 | 0,74% | 56,00 |
| 03.06.2025 | 42,90 | 42,90 | 41,11 | 41,63 | -3,96% | - |
| 02.06.2025 | 43,21 | 43,45 | 40,32 | 43,35 | -0,23% | - |
| 30.05.2025 | 43,63 | 43,65 | 42,70 | 43,45 | -0,45% | - |