50,440€
1,53%
Echtzeit-Aktienkurs Asseco Poland S.A.
Bid:
Ask:
Aktienkurse zur Asseco Poland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 49,92 | 50,97 | 49,66 | 50,43 | 1,50% | 11,00 |
| 08.10.2026 | 49,80 | 50,64 | 49,33 | 49,68 | -0,77% | 100,00 |
| 07.10.2026 | 50,51 | 51,11 | 49,81 | 50,07 | -1,14% | 84,00 |
| 06.10.2026 | 51,21 | 51,48 | 50,51 | 50,64 | -1,06% | 154,00 |
| 05.10.2026 | 49,90 | 51,24 | 49,90 | 51,18 | 1,79% | - |
| 02.10.2026 | 52,06 | 52,34 | 50,06 | 50,28 | -3,20% | 112,00 |
| 01.10.2026 | 49,94 | 52,36 | 49,70 | 51,94 | 4,29% | - |
| 30.09.2026 | 50,41 | 50,88 | 48,57 | 49,81 | -0,71% | 956,00 |
| 29.09.2026 | 49,76 | 50,48 | 49,71 | 50,16 | 0,44% | 13,00 |
| 28.09.2026 | 49,96 | 50,56 | 49,38 | 49,94 | -0,68% | 1.386,00 |
| 25.09.2026 | 50,74 | 51,09 | 49,78 | 50,28 | -0,55% | 11.850,00 |
| 24.09.2026 | 51,07 | 51,43 | 50,16 | 50,56 | -1,48% | 111,00 |
| 23.09.2026 | 52,19 | 52,69 | 50,91 | 51,32 | -1,61% | 7.100,00 |
| 22.09.2026 | 51,60 | 52,72 | 51,36 | 52,16 | 0,81% | 411,00 |
| 21.09.2026 | 50,93 | 51,82 | 50,59 | 51,74 | 2,33% | 47,00 |
| 18.09.2026 | 51,90 | 52,66 | 50,46 | 50,56 | -2,54% | - |
| 17.09.2026 | 50,52 | 52,41 | 50,35 | 51,88 | 3,23% | 155,00 |
| 16.09.2026 | 50,74 | 50,78 | 49,62 | 50,26 | -0,76% | 600,00 |
| 15.09.2026 | 51,91 | 52,22 | 50,05 | 50,64 | -2,69% | 516,00 |
| 14.09.2026 | 52,20 | 52,98 | 51,63 | 52,04 | -0,80% | 870,00 |
| 11.09.2026 | 53,82 | 54,08 | 51,71 | 52,46 | -1,91% | 240,00 |
| 10.09.2026 | 53,34 | 54,40 | 53,02 | 53,48 | 0,56% | - |
| 09.09.2026 | 53,73 | 54,73 | 52,97 | 53,18 | -0,89% | - |
| 08.09.2026 | 53,86 | 54,53 | 53,43 | 53,66 | -0,70% | 24,00 |
| 07.09.2026 | 54,34 | 54,87 | 53,85 | 54,04 | -0,88% | 13,00 |
| 04.09.2026 | 53,51 | 55,15 | 53,28 | 54,52 | 1,94% | 4.850,00 |
| 03.09.2026 | 53,40 | 53,93 | 52,75 | 53,48 | 0,22% | 1.160,00 |
| 02.09.2026 | 54,99 | 55,10 | 52,09 | 53,36 | -2,91% | 15.900,00 |
| 01.09.2026 | 55,84 | 56,30 | 54,92 | 54,96 | -1,36% | 371,00 |
| 31.08.2026 | 53,95 | 55,96 | 53,41 | 55,72 | 3,34% | 994,00 |
| 28.08.2026 | 55,98 | 56,76 | 53,72 | 53,92 | -4,97% | 5.267,00 |
| 27.08.2026 | 55,86 | 56,94 | 55,19 | 56,74 | 2,05% | 2.270,00 |
| 26.08.2026 | 55,37 | 56,51 | 54,97 | 55,60 | 0,36% | - |
| 25.08.2026 | 54,82 | 55,43 | 54,03 | 55,40 | 1,32% | 2.900,00 |
| 24.08.2026 | 52,95 | 54,76 | 52,68 | 54,68 | 3,01% | 1.213,00 |
| 21.08.2026 | 52,08 | 53,73 | 52,03 | 53,08 | 2,23% | 60,00 |
| 20.08.2026 | 52,05 | 52,14 | 51,86 | 51,92 | 0,39% | 1.300,00 |
| 19.08.2026 | 51,68 | 52,25 | 50,58 | 51,72 | 12,51% | - |
| 05.05.2026 | 46,10 | 46,80 | 45,27 | 45,97 | -0,02% | 2.043,00 |
| 04.05.2026 | 43,36 | 46,59 | 43,06 | 45,98 | 6,58% | 506,00 |
| 30.04.2026 | 42,46 | 43,32 | 42,29 | 43,14 | 0,84% | 80,00 |
| 29.04.2026 | 42,90 | 43,36 | 42,61 | 42,78 | 0,21% | 244,00 |
| 28.04.2026 | 44,11 | 44,35 | 42,53 | 42,69 | -3,44% | - |
| 27.04.2026 | 45,30 | 45,34 | 43,96 | 44,21 | -2,92% | 241,00 |
| 24.04.2026 | 45,10 | 46,31 | 45,03 | 45,54 | 1,18% | 440,00 |
| 23.04.2026 | 45,51 | 45,83 | 44,38 | 45,01 | -1,42% | 627,00 |
| 22.04.2026 | 45,32 | 46,03 | 45,04 | 45,66 | 2,03% | 58,00 |
| 21.04.2026 | 44,88 | 45,71 | 44,67 | 44,75 | -0,25% | 2.217,00 |
| 20.04.2026 | 45,23 | 46,04 | 44,08 | 44,86 | -2,54% | 799,00 |
| 17.04.2026 | 44,59 | 46,44 | 44,49 | 46,03 | 3,44% | 2.100,00 |
| 16.04.2026 | 44,32 | 44,98 | 44,13 | 44,50 | 0,86% | - |
| 15.04.2026 | 42,67 | 44,18 | 42,67 | 44,12 | 2,96% | - |
| 14.04.2026 | 41,98 | 42,89 | 41,72 | 42,85 | 1,93% | 14,00 |
| 13.04.2026 | 40,90 | 42,06 | 40,88 | 42,04 | 1,35% | - |
| 10.04.2026 | 41,00 | 42,22 | 40,61 | 41,48 | 1,10% | 41,00 |
| 09.04.2026 | 42,82 | 42,91 | 40,59 | 41,03 | -4,80% | 1.378,00 |
| 08.04.2026 | 43,43 | 43,51 | 41,17 | 43,10 | 5,05% | - |
| 07.04.2026 | 41,52 | 42,63 | 40,50 | 41,03 | -1,42% | 6.018,00 |
| 02.04.2026 | 41,66 | 41,70 | 39,60 | 41,62 | -0,29% | 270,00 |
| 01.04.2026 | 39,73 | 42,48 | 39,72 | 41,74 | 5,11% | 23.925,00 |
| 31.03.2026 | 39,29 | 40,05 | 38,84 | 39,71 | 1,20% | - |
| 30.03.2026 | 37,42 | 39,30 | 37,06 | 39,24 | 4,92% | 318,00 |
| 27.03.2026 | 37,66 | 37,80 | 36,77 | 37,40 | -0,80% | - |
| 26.03.2026 | 38,25 | 38,26 | 36,75 | 37,70 | -1,52% | 198,00 |
| 25.03.2026 | 37,77 | 38,89 | 37,77 | 38,28 | 1,22% | - |
| 24.03.2026 | 39,25 | 39,25 | 37,26 | 37,82 | -3,62% | - |
| 23.03.2026 | 38,59 | 39,58 | 36,90 | 39,24 | 1,47% | 2.125,00 |
| 20.03.2026 | 39,51 | 39,64 | 38,45 | 38,67 | -2,20% | - |
| 19.03.2026 | 39,75 | 39,93 | 38,73 | 39,54 | -0,55% | 336,00 |
| 18.03.2026 | 39,96 | 40,67 | 39,67 | 39,76 | -0,35% | 83,00 |
| 17.03.2026 | 39,40 | 40,33 | 38,29 | 39,90 | 1,12% | 837,00 |
| 16.03.2026 | 40,02 | 40,06 | 38,60 | 39,46 | -1,20% | 4.267,00 |
| 13.03.2026 | 40,79 | 41,04 | 39,82 | 39,94 | -2,11% | 243,00 |
| 12.03.2026 | 40,75 | 41,15 | 39,61 | 40,80 | 0,05% | - |
| 11.03.2026 | 41,11 | 41,64 | 39,77 | 40,78 | -0,78% | - |
| 10.03.2026 | 41,14 | 41,93 | 41,05 | 41,10 | -0,10% | - |
| 09.03.2026 | 40,42 | 41,38 | 39,42 | 41,14 | 1,18% | - |
| 06.03.2026 | 39,62 | 40,70 | 39,60 | 40,66 | 2,73% | 30,00 |
| 05.03.2026 | 39,35 | 40,00 | 38,65 | 39,58 | 0,35% | 522,00 |
| 04.03.2026 | 39,75 | 40,55 | 39,18 | 39,44 | -0,75% | - |
| 03.03.2026 | 40,98 | 41,22 | 39,36 | 39,74 | -3,21% | 397,00 |
| 02.03.2026 | 42,22 | 42,22 | 39,91 | 41,06 | -2,98% | 15,00 |
| 27.02.2026 | 41,45 | 43,97 | 41,45 | 42,32 | 2,07% | 2.886,00 |
| 26.02.2026 | 41,15 | 41,97 | 40,52 | 41,46 | 0,68% | 240,00 |
| 25.02.2026 | 41,41 | 42,78 | 41,03 | 41,18 | -0,53% | 450,00 |
| 24.02.2026 | 42,31 | 42,53 | 40,74 | 41,40 | -2,22% | 766,00 |
| 23.02.2026 | 43,18 | 43,65 | 42,11 | 42,34 | -1,99% | 277,00 |
| 20.02.2026 | 42,21 | 43,46 | 42,20 | 43,20 | 2,22% | 4.995,00 |
| 19.02.2026 | 42,74 | 43,07 | 42,07 | 42,26 | -1,12% | 425,00 |
| 18.02.2026 | 40,33 | 43,03 | 40,28 | 42,74 | 5,95% | 2.192,00 |
| 17.02.2026 | 42,20 | 42,30 | 39,58 | 40,34 | -4,50% | 4.082,00 |
| 16.02.2026 | 42,10 | 43,12 | 42,09 | 42,24 | 0,33% | 1.289,00 |
| 13.02.2026 | 43,12 | 43,15 | 41,43 | 42,10 | -2,46% | 2.171,00 |
| 12.02.2026 | 44,69 | 45,45 | 43,10 | 43,16 | -3,49% | 725,00 |
| 11.02.2026 | 45,92 | 46,97 | 43,07 | 44,72 | -2,57% | 1.268,00 |
| 10.02.2026 | 46,11 | 46,77 | 45,85 | 45,90 | -0,48% | - |
| 09.02.2026 | 44,62 | 46,51 | 44,61 | 46,12 | 3,36% | 400,00 |
| 06.02.2026 | 44,66 | 44,91 | 43,90 | 44,62 | 0,07% | 1.163,00 |
| 05.02.2026 | 44,80 | 45,47 | 44,50 | 44,59 | -0,47% | 979,00 |
| 04.02.2026 | 51,58 | 51,63 | 43,85 | 44,80 | -13,18% | 5.807,00 |