49,440€
-0,02%
Echtzeit-Aktienkurs Bank Pekao S.A.
Bid:
Ask:
Aktienkurse zur Bank Pekao S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2025 | 43,97 | 43,99 | 42,70 | 42,97 | -1,38% | - |
| 16.10.2025 | 44,18 | 44,25 | 43,57 | 43,57 | 1,04% | - |
| 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% | - |