49,505€
3,01%
Echtzeit-Aktienkurs Bank Pekao S.A.
Bid:
Ask:
Aktienkurse zur Bank Pekao S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 48,59 | 50,03 | 48,55 | 49,70 | 2,34% | - |
| 12.03.2026 | 49,67 | 49,74 | 48,09 | 48,56 | -2,42% | 8.480,00 |
| 11.03.2026 | 50,01 | 50,23 | 49,10 | 49,77 | -0,38% | - |
| 10.03.2026 | 48,48 | 50,95 | 48,40 | 49,96 | 3,83% | - |
| 09.03.2026 | 48,61 | 49,01 | 47,02 | 48,11 | -1,60% | - |
| 06.03.2026 | 50,81 | 51,17 | 48,45 | 48,89 | -3,82% | 820,00 |
| 05.03.2026 | 50,49 | 51,35 | 49,76 | 50,83 | 0,43% | 175,00 |
| 04.03.2026 | 48,93 | 51,22 | 48,92 | 50,61 | 3,50% | 12.900,00 |
| 03.03.2026 | 51,72 | 51,72 | 48,50 | 48,90 | -5,54% | 2.800,00 |
| 02.03.2026 | 53,25 | 53,65 | 51,18 | 51,77 | -3,68% | 2.075,00 |
| 27.02.2026 | 54,02 | 54,70 | 53,27 | 53,75 | 0,39% | 3.410,00 |
| 26.02.2026 | 55,36 | 55,44 | 53,54 | 53,54 | -3,37% | 2.033,00 |
| 25.02.2026 | 54,53 | 55,61 | 54,52 | 55,41 | 1,58% | - |
| 24.02.2026 | 55,63 | 55,63 | 53,77 | 54,55 | -1,85% | 2.470,00 |
| 23.02.2026 | 55,02 | 56,15 | 54,92 | 55,58 | 0,93% | - |
| 20.02.2026 | 55,09 | 55,23 | 54,47 | 55,07 | 0,15% | 3.276,00 |
| 19.02.2026 | 53,95 | 56,19 | 53,95 | 54,99 | 1,85% | - |
| 18.02.2026 | 53,10 | 54,12 | 53,02 | 53,99 | 1,73% | 951,00 |
| 17.02.2026 | 53,01 | 53,26 | 52,48 | 53,07 | -0,11% | 4.234,00 |
| 16.02.2026 | 52,88 | 53,62 | 52,84 | 53,13 | 0,57% | - |
| 13.02.2026 | 54,58 | 54,66 | 52,60 | 52,83 | -2,38% | - |
| 12.02.2026 | 54,38 | 55,62 | 54,12 | 54,12 | 0,41% | 612,00 |
| 11.02.2026 | 55,33 | 55,33 | 53,54 | 53,90 | -2,41% | 1.750,00 |
| 10.02.2026 | 55,19 | 55,59 | 54,87 | 55,23 | 0,00% | - |
| 09.02.2026 | 54,65 | 55,32 | 54,56 | 55,23 | 2,09% | 1.520,00 |
| 06.02.2026 | 53,82 | 54,86 | 53,76 | 54,10 | 2,04% | 1.044,00 |
| 05.02.2026 | 55,24 | 56,01 | 53,02 | 53,02 | -5,15% | 3.648,00 |
| 04.02.2026 | 54,95 | 55,90 | 54,18 | 55,90 | 2,80% | - |
| 03.02.2026 | 52,24 | 55,16 | 52,22 | 54,38 | 4,24% | - |
| 02.02.2026 | 51,28 | 52,30 | 50,77 | 52,17 | 1,38% | 11.033,00 |
| 30.01.2026 | 50,66 | 52,03 | 50,58 | 51,46 | 1,50% | 7.800,00 |
| 29.01.2026 | 51,33 | 52,05 | 50,54 | 50,70 | -1,30% | - |
| 28.01.2026 | 51,95 | 52,37 | 51,21 | 51,37 | -0,96% | - |
| 27.01.2026 | 50,85 | 52,39 | 50,69 | 51,87 | 3,16% | - |
| 26.01.2026 | 49,70 | 51,30 | 49,55 | 50,28 | 2,38% | - |
| 23.01.2026 | 51,30 | 51,32 | 49,11 | 49,11 | -2,87% | 76.562,00 |
| 22.01.2026 | 49,29 | 51,20 | 49,29 | 50,56 | 2,58% | 26.400,00 |
| 21.01.2026 | 49,06 | 49,29 | 48,23 | 49,29 | 0,57% | - |
| 20.01.2026 | 48,86 | 49,09 | 48,13 | 49,01 | 0,06% | - |
| 19.01.2026 | 48,72 | 49,23 | 48,35 | 48,98 | -0,06% | - |
| 16.01.2026 | 49,50 | 49,50 | 48,81 | 49,01 | -1,09% | - |
| 15.01.2026 | 49,52 | 50,62 | 49,19 | 49,55 | 0,12% | 988,00 |
| 14.01.2026 | 50,01 | 50,03 | 48,57 | 49,49 | -1,04% | 96,00 |
| 13.01.2026 | 50,51 | 50,67 | 49,56 | 50,01 | -0,99% | 4.300,00 |
| 12.01.2026 | 49,93 | 51,03 | 49,48 | 50,51 | 2,16% | 1.300,00 |
| 09.01.2026 | 49,95 | 50,30 | 49,22 | 49,44 | -0,02% | 6.200,00 |
| 08.01.2026 | 50,36 | 50,55 | 49,45 | 49,45 | -1,10% | - |
| 07.01.2026 | 49,87 | 51,12 | 49,51 | 50,00 | 0,81% | 5.810,00 |
| 06.01.2026 | 49,97 | 49,97 | 49,60 | 49,60 | -0,10% | 960,00 |
| 05.01.2026 | 50,04 | 50,63 | 49,65 | 49,65 | 0,20% | 11.170,00 |
| 02.01.2026 | 48,11 | 50,31 | 48,11 | 49,55 | 5,27% | 840,00 |
| 30.12.2025 | 47,81 | 48,66 | 47,07 | 47,07 | -0,99% | - |
| 29.12.2025 | 48,54 | 48,73 | 47,54 | 47,54 | -1,34% | - |
| 23.12.2025 | 48,53 | 49,27 | 47,68 | 48,19 | -0,38% | - |
| 22.12.2025 | 49,30 | 49,58 | 48,37 | 48,37 | -2,31% | - |
| 19.12.2025 | 48,71 | 49,77 | 48,67 | 49,52 | 1,57% | - |
| 18.12.2025 | 48,22 | 48,82 | 47,85 | 48,75 | 3,00% | - |
| 17.12.2025 | 49,39 | 49,60 | 47,33 | 47,33 | -4,28% | 100,00 |
| 16.12.2025 | 50,08 | 50,14 | 49,35 | 49,45 | -1,30% | - |
| 15.12.2025 | 48,89 | 50,35 | 48,38 | 50,10 | 2,53% | - |
| 12.12.2025 | 48,99 | 49,67 | 48,65 | 48,86 | -0,01% | - |
| 11.12.2025 | 48,25 | 49,00 | 47,68 | 48,87 | 1,44% | - |
| 10.12.2025 | 47,96 | 48,32 | 47,44 | 48,17 | 2,14% | - |
| 09.12.2025 | 46,64 | 47,97 | 46,62 | 47,16 | 1,55% | - |
| 08.12.2025 | 46,33 | 47,37 | 46,32 | 46,44 | 1,86% | - |
| 05.12.2025 | 46,71 | 46,98 | 45,59 | 45,59 | -1,41% | 258,00 |
| 04.12.2025 | 46,36 | 46,90 | 46,24 | 46,24 | 1,38% | - |
| 03.12.2025 | 46,48 | 47,10 | 45,61 | 45,61 | -0,28% | - |
| 02.12.2025 | 47,09 | 47,10 | 45,74 | 45,74 | -1,29% | - |
| 01.12.2025 | 47,31 | 47,57 | 46,34 | 46,34 | -1,17% | 200,00 |
| 28.11.2025 | 47,46 | 47,63 | 46,87 | 46,89 | -0,34% | - |
| 27.11.2025 | 47,51 | 47,64 | 47,05 | 47,05 | 0,58% | - |
| 26.11.2025 | 47,07 | 47,59 | 46,78 | 46,78 | 0,88% | - |
| 25.11.2025 | 45,50 | 47,62 | 45,42 | 46,37 | 3,64% | 400,00 |
| 24.11.2025 | 45,19 | 45,99 | 44,74 | 44,74 | 0,61% | 822,00 |
| 21.11.2025 | 45,65 | 45,65 | 44,47 | 44,47 | -1,90% | - |
| 20.11.2025 | 45,93 | 46,79 | 45,33 | 45,33 | 0,24% | - |
| 19.11.2025 | 44,18 | 46,01 | 44,09 | 45,22 | 1,64% | - |
| 18.11.2025 | 44,87 | 44,89 | 43,77 | 44,49 | -0,63% | 55,00 |
| 17.11.2025 | 45,29 | 45,77 | 44,77 | 44,77 | 0,47% | 65,00 |
| 14.11.2025 | 45,86 | 45,87 | 44,56 | 44,56 | -4,50% | 300,00 |
| 13.11.2025 | 45,91 | 46,66 | 45,64 | 46,66 | 3,30% | 100,00 |
| 12.11.2025 | 46,06 | 46,87 | 45,17 | 45,17 | -0,46% | - |
| 11.11.2025 | 46,04 | 46,14 | 45,38 | 45,38 | 0,09% | - |
| 10.11.2025 | 45,41 | 46,56 | 45,34 | 45,34 | 0,64% | 256,00 |
| 07.11.2025 | 45,58 | 46,03 | 45,02 | 45,05 | 0,51% | - |
| 06.11.2025 | 44,65 | 46,47 | 44,63 | 44,82 | 0,39% | - |
| 05.11.2025 | 44,95 | 45,30 | 44,46 | 44,65 | -0,26% | - |
| 04.11.2025 | 44,77 | 44,91 | 44,47 | 44,76 | -1,65% | - |
| 03.11.2025 | 44,68 | 45,51 | 44,67 | 45,51 | 0,35% | 43,00 |
| 31.10.2025 | 45,75 | 45,84 | 44,17 | 45,35 | -2,68% | - |
| 30.10.2025 | 46,63 | 46,63 | 45,45 | 46,60 | 0,37% | 60,00 |
| 29.10.2025 | 46,35 | 47,08 | 46,01 | 46,43 | 1,93% | - |
| 28.10.2025 | 45,28 | 46,63 | 45,14 | 45,55 | 1,90% | - |
| 27.10.2025 | 44,91 | 45,63 | 44,70 | 44,70 | 1,15% | - |
| 24.10.2025 | 45,52 | 45,93 | 44,19 | 44,19 | -3,01% | - |
| 23.10.2025 | 45,24 | 45,96 | 44,87 | 45,56 | 1,02% | - |
| 22.10.2025 | 44,29 | 45,60 | 44,16 | 45,10 | 2,87% | - |
| 21.10.2025 | 44,04 | 44,57 | 43,72 | 43,84 | 0,34% | - |
| 20.10.2025 | 43,66 | 44,27 | 43,52 | 43,69 | 1,68% | - |