38,915€
0,03%
Echtzeit-Aktienkurs Bank Pekao S.A.
Bid:
Ask:
Aktienkurse zur Bank Pekao S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 38,91 | 39,03 | 38,87 | 38,92 | 0,04% | - |
| 02.05.2024 | 39,17 | 39,54 | 38,48 | 38,91 | -0,63% | - |
| 30.04.2024 | 39,72 | 39,84 | 39,06 | 39,15 | -1,42% | 2,00 |
| 29.04.2024 | 40,11 | 40,27 | 38,76 | 39,72 | -0,84% | - |
| 26.04.2024 | 39,39 | 40,06 | 39,38 | 40,05 | 1,39% | - |
| 25.04.2024 | 39,67 | 39,90 | 38,90 | 39,50 | -0,48% | - |
| 24.04.2024 | 40,68 | 40,96 | 39,67 | 39,69 | -2,48% | - |
| 23.04.2024 | 41,15 | 41,47 | 39,99 | 40,70 | -7,73% | 8,00 |
| 22.04.2024 | 42,97 | 44,15 | 42,89 | 44,11 | 2,92% | 500,00 |
| 19.04.2024 | 42,07 | 42,90 | 41,66 | 42,86 | 1,48% | - |
| 18.04.2024 | 41,78 | 42,44 | 41,21 | 42,24 | 1,14% | - |
| 17.04.2024 | 40,40 | 42,02 | 40,31 | 41,76 | 3,37% | - |
| 16.04.2024 | 42,42 | 42,42 | 40,08 | 40,40 | -4,71% | - |
| 15.04.2024 | 42,34 | 42,91 | 42,27 | 42,40 | 0,34% | - |
| 12.04.2024 | 43,02 | 43,65 | 42,23 | 42,25 | -1,79% | - |
| 11.04.2024 | 44,10 | 44,19 | 42,83 | 43,02 | -2,39% | - |
| 10.04.2024 | 43,51 | 44,68 | 43,45 | 44,08 | 1,30% | - |
| 09.04.2024 | 44,45 | 44,82 | 43,45 | 43,51 | -2,11% | - |
| 08.04.2024 | 43,38 | 44,62 | 43,33 | 44,45 | 2,51% | 10,00 |
| 05.04.2024 | 42,79 | 43,56 | 42,41 | 43,36 | 1,38% | 12,00 |
| 04.04.2024 | 42,16 | 42,87 | 42,10 | 42,77 | 1,45% | - |
| 03.04.2024 | 42,02 | 42,70 | 41,92 | 42,16 | 0,33% | 2,00 |
| 02.04.2024 | 42,25 | 42,81 | 41,79 | 42,02 | -0,54% | - |
| 28.03.2024 | 41,12 | 42,45 | 41,09 | 42,25 | 2,70% | - |
| 27.03.2024 | 41,55 | 41,65 | 41,01 | 41,14 | -0,94% | - |
| 26.03.2024 | 40,68 | 41,69 | 40,33 | 41,53 | 2,05% | - |
| 25.03.2024 | 41,25 | 41,41 | 40,67 | 40,70 | -1,39% | - |
| 22.03.2024 | 41,50 | 41,70 | 41,18 | 41,27 | -0,54% | - |
| 21.03.2024 | 40,12 | 41,61 | 40,05 | 41,50 | 3,53% | - |
| 20.03.2024 | 38,96 | 40,10 | 38,64 | 40,08 | 2,84% | 2,00 |
| 19.03.2024 | 39,34 | 39,71 | 38,26 | 38,98 | -0,92% | - |
| 18.03.2024 | 40,45 | 40,51 | 38,84 | 39,34 | -2,70% | - |
| 15.03.2024 | 40,83 | 41,47 | 39,90 | 40,43 | -0,99% | - |
| 14.03.2024 | 41,04 | 41,54 | 40,69 | 40,83 | -0,51% | - |
| 13.03.2024 | 41,49 | 41,96 | 40,99 | 41,04 | -1,08% | 10,00 |
| 12.03.2024 | 39,79 | 41,53 | 39,32 | 41,49 | 4,27% | - |
| 11.03.2024 | 38,73 | 39,83 | 38,59 | 39,79 | 2,70% | - |
| 08.03.2024 | 38,60 | 38,92 | 37,82 | 38,75 | 0,44% | - |
| 07.03.2024 | 39,37 | 39,37 | 38,07 | 38,58 | -2,06% | - |
| 06.03.2024 | 39,68 | 39,77 | 38,86 | 39,39 | -0,84% | 12,00 |
| 05.03.2024 | 39,72 | 39,85 | 39,41 | 39,72 | -0,05% | - |
| 04.03.2024 | 40,01 | 40,31 | 39,61 | 39,74 | -0,66% | 11,00 |
| 01.03.2024 | 39,98 | 40,43 | 39,68 | 40,01 | 0,06% | - |
| 29.02.2024 | 39,63 | 40,44 | 39,61 | 39,98 | 0,95% | - |
| 28.02.2024 | 39,94 | 40,17 | 39,59 | 39,61 | -0,89% | - |
| 27.02.2024 | 40,21 | 40,56 | 39,59 | 39,96 | -0,86% | - |
| 26.02.2024 | 40,30 | 40,64 | 40,21 | 40,31 | -0,02% | - |
| 23.02.2024 | 39,23 | 40,54 | 38,99 | 40,32 | 2,77% | - |
| 22.02.2024 | 38,99 | 40,24 | 38,92 | 39,23 | 0,73% | - |
| 21.02.2024 | 38,78 | 39,45 | 38,76 | 38,95 | 0,43% | - |
| 20.02.2024 | 37,66 | 38,98 | 37,62 | 38,78 | 2,97% | 150,00 |
| 19.02.2024 | 37,66 | 37,97 | 37,43 | 37,66 | 0,05% | - |
| 16.02.2024 | 36,97 | 38,02 | 36,94 | 37,64 | 1,77% | - |
| 15.02.2024 | 37,56 | 37,90 | 36,91 | 36,99 | -1,57% | - |
| 14.02.2024 | 36,42 | 37,58 | 36,15 | 37,58 | 3,13% | - |
| 13.02.2024 | 37,07 | 37,12 | 36,07 | 36,44 | -1,79% | - |
| 12.02.2024 | 36,49 | 37,12 | 35,88 | 37,10 | 1,67% | 73,00 |
| 09.02.2024 | 36,52 | 36,98 | 36,34 | 36,49 | -0,08% | - |
| 08.02.2024 | 36,67 | 36,93 | 36,01 | 36,52 | -0,41% | - |
| 07.02.2024 | 36,33 | 36,75 | 36,10 | 36,67 | 0,94% | - |
| 06.02.2024 | 36,56 | 37,20 | 36,31 | 36,33 | -0,52% | - |
| 05.02.2024 | 37,04 | 37,34 | 36,46 | 36,52 | -1,46% | - |
| 02.02.2024 | 35,69 | 37,18 | 35,61 | 37,06 | 3,81% | 6,00 |
| 01.02.2024 | 35,75 | 36,17 | 35,02 | 35,70 | -0,01% | 2,00 |
| 31.01.2024 | 34,22 | 35,74 | 34,18 | 35,71 | 4,34% | - |
| 30.01.2024 | 33,56 | 34,33 | 33,52 | 34,22 | 2,03% | - |
| 29.01.2024 | 33,95 | 34,04 | 33,45 | 33,54 | -1,24% | - |
| 26.01.2024 | 33,47 | 34,07 | 33,28 | 33,96 | 1,42% | 2,00 |
| 25.01.2024 | 33,43 | 33,80 | 33,20 | 33,49 | 0,13% | - |
| 24.01.2024 | 33,24 | 33,81 | 33,23 | 33,44 | 0,54% | - |
| 23.01.2024 | 33,85 | 33,90 | 33,11 | 33,26 | -1,73% | - |
| 22.01.2024 | 33,23 | 34,08 | 33,16 | 33,85 | 1,90% | - |
| 19.01.2024 | 33,40 | 33,74 | 33,04 | 33,22 | -0,58% | - |
| 18.01.2024 | 32,53 | 33,62 | 32,47 | 33,41 | 2,71% | - |
| 17.01.2024 | 32,81 | 32,82 | 32,10 | 32,53 | -0,88% | - |
| 16.01.2024 | 33,00 | 33,00 | 32,30 | 32,82 | -0,53% | - |
| 15.01.2024 | 33,85 | 33,87 | 32,82 | 33,00 | -2,31% | - |
| 12.01.2024 | 33,22 | 33,95 | 33,17 | 33,78 | 1,75% | - |
| 11.01.2024 | 34,00 | 34,33 | 32,89 | 33,20 | -2,20% | - |
| 10.01.2024 | 34,65 | 34,68 | 33,87 | 33,94 | -2,09% | - |
| 09.01.2024 | 34,70 | 35,01 | 34,12 | 34,67 | -0,09% | - |
| 08.01.2024 | 33,84 | 34,73 | 33,35 | 34,70 | 2,48% | - |
| 05.01.2024 | 34,37 | 34,41 | 33,05 | 33,86 | -1,61% | - |
| 04.01.2024 | 34,52 | 34,58 | 33,68 | 34,41 | -0,30% | 2,00 |
| 03.01.2024 | 33,93 | 34,56 | 33,63 | 34,52 | 1,68% | - |
| 02.01.2024 | 35,12 | 35,22 | 33,68 | 33,95 | -3,30% | - |
| 29.12.2023 | 35,34 | 35,37 | 35,06 | 35,11 | -0,59% | - |
| 28.12.2023 | 35,32 | 35,49 | 35,13 | 35,32 | 0,10% | 2,00 |
| 27.12.2023 | 34,88 | 35,48 | 34,83 | 35,28 | 1,39% | - |
| 22.12.2023 | 34,78 | 35,05 | 34,66 | 34,80 | 0,04% | - |
| 21.12.2023 | 34,35 | 35,14 | 34,32 | 34,78 | 1,30% | - |
| 20.12.2023 | 34,80 | 35,24 | 34,14 | 34,34 | -1,34% | - |
| 19.12.2023 | 34,66 | 35,17 | 34,36 | 34,80 | 0,46% | - |
| 18.12.2023 | 33,67 | 34,77 | 33,66 | 34,64 | 2,91% | - |
| 15.12.2023 | 34,51 | 34,51 | 33,64 | 33,66 | -2,29% | 30,00 |
| 14.12.2023 | 34,27 | 34,69 | 34,14 | 34,45 | 0,53% | - |
| 13.12.2023 | 33,67 | 34,30 | 33,52 | 34,27 | 1,74% | - |
| 12.12.2023 | 33,84 | 34,02 | 33,23 | 33,69 | -0,37% | 2,00 |
| 11.12.2023 | 33,97 | 34,44 | 33,64 | 33,81 | -0,46% | - |
| 08.12.2023 | 33,97 | 34,19 | 33,71 | 33,97 | 0,09% | - |