57,310€
-0,19%
Echtzeit-Aktienkurs Bank Pekao S.A.
Bid:
Ask:
Aktienkurse zur Bank Pekao S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 58,54 | 58,59 | 57,22 | 57,23 | -1,28% | 1.840,00 |
| 21.04.2026 | 59,12 | 59,47 | 57,87 | 57,97 | -1,76% | - |
| 20.04.2026 | 59,25 | 59,69 | 58,67 | 59,01 | -1,49% | - |
| 17.04.2026 | 58,19 | 59,95 | 57,93 | 59,90 | 3,19% | 510,00 |
| 16.04.2026 | 59,03 | 59,28 | 57,79 | 58,05 | -1,33% | 3.905,00 |
| 15.04.2026 | 59,75 | 59,75 | 58,28 | 58,83 | -1,13% | 8.568,00 |
| 14.04.2026 | 59,01 | 59,77 | 58,34 | 59,50 | 1,36% | 4.726,00 |
| 13.04.2026 | 57,36 | 58,71 | 57,34 | 58,70 | 2,09% | - |
| 10.04.2026 | 56,77 | 58,58 | 56,18 | 57,50 | 2,28% | 8.740,00 |
| 09.04.2026 | 56,56 | 56,91 | 55,84 | 56,22 | -0,76% | 2.700,00 |
| 08.04.2026 | 54,18 | 57,21 | 53,12 | 56,65 | 6,11% | 6.438,00 |
| 07.04.2026 | 52,66 | 54,34 | 52,49 | 53,39 | 1,37% | 74.732,00 |
| 02.04.2026 | 51,68 | 52,74 | 51,22 | 52,67 | 0,61% | 3.982,00 |
| 01.04.2026 | 50,92 | 52,45 | 50,89 | 52,35 | 2,93% | 185,00 |
| 31.03.2026 | 49,85 | 51,33 | 49,63 | 50,86 | 2,60% | 175,00 |
| 30.03.2026 | 50,21 | 50,21 | 49,31 | 49,57 | -1,09% | - |
| 27.03.2026 | 49,80 | 51,00 | 49,31 | 50,12 | 0,61% | - |
| 26.03.2026 | 49,95 | 50,17 | 49,31 | 49,81 | -0,72% | - |
| 25.03.2026 | 48,64 | 50,79 | 48,64 | 50,17 | 3,15% | - |
| 24.03.2026 | 50,03 | 50,39 | 48,56 | 48,64 | -3,40% | 22.688,00 |
| 23.03.2026 | 49,01 | 51,32 | 47,62 | 50,35 | 1,96% | - |
| 20.03.2026 | 50,31 | 51,01 | 49,07 | 49,38 | -0,98% | 1.600,00 |
| 19.03.2026 | 50,97 | 51,14 | 49,87 | 49,87 | -2,43% | - |
| 18.03.2026 | 51,56 | 53,73 | 50,98 | 51,11 | -0,23% | 1.121,00 |
| 17.03.2026 | 49,60 | 52,33 | 49,42 | 51,23 | 2,92% | 2.140,00 |
| 16.03.2026 | 49,32 | 49,80 | 48,82 | 49,78 | 1,27% | 5.360,00 |
| 13.03.2026 | 48,59 | 50,03 | 48,55 | 49,15 | 1,21% | - |
| 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 |