47,040€
0,06%
Echtzeit-Aktienkurs Bank Pekao S.A.
Bid:
Ask:
Aktienkurse zur Bank Pekao S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 43,98 | 44,49 | 43,42 | 43,64 | -0,77% | - |
| 28.05.2025 | 43,52 | 44,22 | 43,42 | 43,98 | 1,02% | - |
| 27.05.2025 | 42,94 | 43,67 | 42,66 | 43,54 | 1,34% | - |
| 26.05.2025 | 41,48 | 43,10 | 41,47 | 42,96 | 3,68% | 245,00 |
| 23.05.2025 | 42,04 | 42,54 | 39,93 | 41,44 | -1,36% | - |
| 22.05.2025 | 42,25 | 42,28 | 41,80 | 42,01 | -0,54% | - |
| 21.05.2025 | 42,71 | 42,78 | 41,79 | 42,24 | -1,18% | - |
| 20.05.2025 | 41,94 | 42,83 | 41,94 | 42,74 | 1,97% | - |
| 19.05.2025 | 42,33 | 42,44 | 40,46 | 41,92 | -1,54% | 200,00 |
| 16.05.2025 | 42,54 | 43,29 | 42,16 | 42,57 | 0,12% | - |
| 15.05.2025 | 43,18 | 43,22 | 42,29 | 42,52 | -1,60% | - |
| 14.05.2025 | 42,82 | 43,38 | 42,54 | 43,21 | 0,84% | - |
| 13.05.2025 | 42,23 | 42,88 | 41,66 | 42,85 | 1,44% | - |
| 12.05.2025 | 42,18 | 43,16 | 41,82 | 42,24 | 0,11% | - |
| 09.05.2025 | 40,42 | 42,22 | 40,42 | 42,20 | 4,47% | - |
| 08.05.2025 | 39,37 | 40,65 | 39,35 | 40,39 | 2,66% | - |
| 07.05.2025 | 39,11 | 39,56 | 38,66 | 39,35 | 0,67% | - |
| 06.05.2025 | 42,96 | 42,96 | 38,48 | 39,09 | -11,44% | 27,00 |
| 05.05.2025 | 44,26 | 44,47 | 43,49 | 44,14 | -0,20% | 150,00 |
| 02.05.2025 | 44,12 | 45,24 | 43,75 | 44,23 | 0,35% | 127,00 |
| 30.04.2025 | 44,51 | 44,70 | 43,44 | 44,07 | -2,38% | 50,00 |
| 29.04.2025 | 45,11 | 45,65 | 44,75 | 45,15 | -0,01% | - |
| 28.04.2025 | 44,85 | 45,44 | 44,82 | 45,15 | 1,37% | - |
| 25.04.2025 | 44,93 | 45,57 | 44,54 | 44,54 | -0,93% | - |
| 24.04.2025 | 44,77 | 45,11 | 43,89 | 44,96 | 0,48% | 60,00 |
| 23.04.2025 | 42,00 | 44,87 | 41,96 | 44,75 | 6,52% | 156,00 |
| 22.04.2025 | 41,29 | 42,02 | 41,24 | 42,01 | 1,87% | - |
| 17.04.2025 | 40,93 | 41,92 | 40,88 | 41,24 | 0,72% | - |
| 16.04.2025 | 40,38 | 41,05 | 40,18 | 40,94 | 1,10% | - |
| 15.04.2025 | 39,80 | 41,30 | 39,75 | 40,50 | 1,81% | - |
| 14.04.2025 | 38,48 | 40,08 | 38,48 | 39,78 | 3,30% | - |
| 11.04.2025 | 38,73 | 39,26 | 37,75 | 38,51 | -0,93% | 60,00 |
| 10.04.2025 | 35,45 | 39,75 | 35,42 | 38,87 | 9,43% | 297,00 |
| 09.04.2025 | 36,41 | 36,55 | 34,76 | 35,52 | -2,95% | - |
| 08.04.2025 | 34,81 | 38,11 | 34,81 | 36,60 | 5,43% | - |
| 07.04.2025 | 36,42 | 36,46 | 33,20 | 34,71 | -4,83% | 10,00 |
| 04.04.2025 | 41,13 | 41,15 | 36,41 | 36,47 | -11,29% | - |
| 03.04.2025 | 43,99 | 44,02 | 40,91 | 41,11 | -6,79% | - |
| 02.04.2025 | 43,26 | 44,11 | 42,82 | 44,11 | 1,91% | - |
| 01.04.2025 | 41,96 | 43,44 | 41,93 | 43,28 | 3,11% | - |
| 31.03.2025 | 43,23 | 43,29 | 41,67 | 41,98 | -2,88% | 25,00 |
| 28.03.2025 | 43,77 | 43,82 | 42,77 | 43,22 | -1,25% | - |
| 27.03.2025 | 43,64 | 43,95 | 42,61 | 43,77 | 0,40% | - |
| 26.03.2025 | 43,74 | 44,32 | 43,24 | 43,59 | -0,31% | - |
| 25.03.2025 | 42,62 | 43,90 | 42,60 | 43,73 | 2,66% | - |
| 24.03.2025 | 42,14 | 43,00 | 42,14 | 42,59 | 1,07% | - |
| 21.03.2025 | 42,92 | 43,04 | 41,25 | 42,14 | -1,69% | - |
| 20.03.2025 | 43,70 | 43,83 | 42,10 | 42,87 | -1,32% | - |
| 19.03.2025 | 44,64 | 44,65 | 43,44 | 43,44 | -2,82% | - |
| 18.03.2025 | 44,18 | 45,36 | 44,15 | 44,70 | 1,20% | - |
| 17.03.2025 | 44,17 | 44,56 | 43,89 | 44,17 | -0,06% | 65,00 |
| 14.03.2025 | 42,32 | 44,43 | 41,92 | 44,20 | 4,34% | - |
| 13.03.2025 | 41,40 | 42,52 | 41,32 | 42,36 | 1,68% | 4.900,00 |
| 12.03.2025 | 40,16 | 41,67 | 40,15 | 41,66 | 3,62% | 450,00 |
| 11.03.2025 | 40,26 | 40,91 | 39,70 | 40,20 | -0,21% | - |
| 10.03.2025 | 41,79 | 42,42 | 39,84 | 40,29 | -3,72% | 850,00 |
| 07.03.2025 | 41,68 | 42,14 | 41,04 | 41,84 | -0,61% | - |
| 06.03.2025 | 40,80 | 42,13 | 40,76 | 42,10 | 3,07% | 147,00 |
| 05.03.2025 | 38,86 | 41,06 | 38,86 | 40,84 | 5,19% | - |