40,870€
-0,27%
Echtzeit-Aktienkurs Asseco Poland S.A.
Bid:
Ask:
Aktienkurse zur Asseco Poland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 40,80 | 40,99 | 40,15 | 40,80 | -0,44% | 28,00 |
| 12.03.2026 | 40,46 | 41,15 | 39,61 | 40,98 | 0,69% | - |
| 11.03.2026 | 41,12 | 41,65 | 39,78 | 40,70 | -2,14% | 213,00 |
| 10.03.2026 | 41,16 | 41,94 | 40,96 | 41,59 | 1,64% | 70,00 |
| 09.03.2026 | 40,64 | 40,99 | 39,42 | 40,92 | 1,59% | 45,00 |
| 06.03.2026 | 39,58 | 40,62 | 39,58 | 40,28 | 2,73% | - |
| 05.03.2026 | 39,46 | 39,47 | 39,09 | 39,21 | -1,41% | - |
| 04.03.2026 | 39,44 | 40,57 | 39,23 | 39,77 | -0,62% | - |
| 03.03.2026 | 41,06 | 41,24 | 39,52 | 40,02 | -1,28% | - |
| 02.03.2026 | 41,98 | 42,24 | 39,91 | 40,54 | -4,99% | - |
| 27.02.2026 | 41,42 | 43,98 | 41,38 | 42,67 | 1,89% | - |
| 26.02.2026 | 41,10 | 41,88 | 40,53 | 41,88 | 1,43% | 90,00 |
| 25.02.2026 | 41,40 | 42,79 | 41,05 | 41,29 | -0,82% | 17,00 |
| 24.02.2026 | 42,38 | 42,54 | 41,38 | 41,63 | -2,69% | 25,00 |
| 23.02.2026 | 43,18 | 43,66 | 42,62 | 42,78 | -0,23% | - |
| 20.02.2026 | 42,34 | 42,92 | 42,20 | 42,88 | 0,52% | - |
| 19.02.2026 | 42,74 | 43,08 | 42,20 | 42,66 | 1,07% | - |
| 18.02.2026 | 40,38 | 43,04 | 40,28 | 42,21 | 3,00% | 11,00 |
| 17.02.2026 | 42,14 | 42,32 | 40,79 | 40,98 | -3,03% | - |
| 16.02.2026 | 42,06 | 42,81 | 42,06 | 42,26 | -1,08% | 161,00 |
| 13.02.2026 | 43,08 | 43,15 | 41,44 | 42,72 | -2,24% | 150,00 |
| 12.02.2026 | 44,82 | 45,19 | 43,65 | 43,70 | -4,71% | - |
| 11.02.2026 | 45,98 | 46,86 | 43,08 | 45,86 | -0,67% | - |
| 10.02.2026 | 46,10 | 46,78 | 46,06 | 46,17 | 0,76% | - |
| 09.02.2026 | 44,66 | 46,49 | 44,61 | 45,82 | 3,34% | 10,00 |
| 06.02.2026 | 44,75 | 44,92 | 43,91 | 44,34 | -1,07% | 17,00 |
| 05.02.2026 | 44,88 | 45,50 | 44,55 | 44,82 | 0,65% | 25,00 |
| 04.02.2026 | 51,60 | 51,73 | 44,40 | 44,53 | -15,06% | 228,00 |
| 03.02.2026 | 51,35 | 52,73 | 51,30 | 52,43 | 2,14% | - |
| 02.02.2026 | 50,93 | 51,68 | 49,98 | 51,33 | 1,03% | - |
| 30.01.2026 | 50,17 | 51,28 | 50,07 | 50,80 | -0,54% | 12,00 |
| 29.01.2026 | 51,20 | 52,40 | 50,98 | 51,08 | -0,68% | 25,00 |
| 28.01.2026 | 51,95 | 52,05 | 50,85 | 51,43 | -1,30% | 130,00 |
| 27.01.2026 | 51,70 | 52,68 | 51,10 | 52,10 | 2,16% | - |
| 26.01.2026 | 51,65 | 52,55 | 50,83 | 51,00 | -4,05% | - |
| 23.01.2026 | 53,08 | 53,68 | 52,98 | 53,15 | 0,38% | 100,00 |
| 22.01.2026 | 51,38 | 53,18 | 50,80 | 52,95 | 4,64% | 305,00 |
| 21.01.2026 | 50,15 | 52,15 | 50,06 | 50,60 | 1,71% | 2,00 |
| 20.01.2026 | 50,14 | 50,88 | 49,08 | 49,75 | -3,54% | 48,00 |
| 19.01.2026 | 52,55 | 53,20 | 51,55 | 51,58 | -2,50% | - |
| 16.01.2026 | 53,35 | 54,50 | 52,50 | 52,90 | -1,12% | 50,00 |
| 15.01.2026 | 55,98 | 56,03 | 53,05 | 53,50 | -3,78% | 276,00 |
| 14.01.2026 | 55,90 | 55,98 | 55,60 | 55,60 | -1,68% | - |
| 13.01.2026 | 55,13 | 57,10 | 55,08 | 56,55 | 2,03% | 20,00 |
| 12.01.2026 | 55,35 | 55,78 | 55,00 | 55,43 | 0,14% | - |
| 09.01.2026 | 55,35 | 55,90 | 54,63 | 55,35 | 0,41% | - |
| 08.01.2026 | 56,40 | 56,43 | 54,75 | 55,13 | -2,00% | - |
| 07.01.2026 | 55,65 | 57,35 | 55,08 | 56,25 | 1,17% | 35,00 |
| 06.01.2026 | 55,68 | 55,68 | 55,58 | 55,60 | 1,46% | - |
| 05.01.2026 | 54,75 | 55,28 | 54,20 | 54,80 | 1,20% | - |
| 02.01.2026 | 54,03 | 54,28 | 52,85 | 54,15 | 0,37% | 34,00 |
| 30.12.2025 | 53,38 | 53,98 | 53,13 | 53,95 | 0,98% | - |
| 29.12.2025 | 53,40 | 54,03 | 53,20 | 53,43 | 0,28% | - |
| 23.12.2025 | 52,90 | 53,45 | 52,30 | 53,28 | 0,76% | - |
| 22.12.2025 | 51,68 | 54,05 | 51,68 | 52,88 | 1,83% | 500,00 |
| 19.12.2025 | 51,63 | 52,23 | 51,48 | 51,93 | 0,39% | 35,00 |
| 18.12.2025 | 51,73 | 52,65 | 51,35 | 51,73 | 0,34% | - |
| 17.12.2025 | 51,63 | 51,78 | 51,08 | 51,55 | 0,00% | - |
| 16.12.2025 | 51,70 | 51,83 | 50,53 | 51,55 | -0,53% | - |
| 15.12.2025 | 52,63 | 52,63 | 51,48 | 51,83 | -1,19% | - |
| 12.12.2025 | 53,15 | 53,68 | 52,40 | 52,45 | -0,33% | 3,00 |
| 11.12.2025 | 53,90 | 54,10 | 51,40 | 52,63 | -2,73% | - |
| 10.12.2025 | 54,20 | 55,50 | 53,90 | 54,10 | -0,14% | 50,00 |
| 09.12.2025 | 51,15 | 54,23 | 50,83 | 54,18 | 8,08% | 20,00 |
| 08.12.2025 | 49,62 | 50,44 | 49,60 | 50,13 | 0,35% | - |
| 05.12.2025 | 48,32 | 50,73 | 47,20 | 49,95 | 3,59% | - |
| 04.12.2025 | 49,44 | 49,49 | 47,19 | 48,22 | -0,37% | 11,00 |
| 03.12.2025 | 47,86 | 50,04 | 47,86 | 48,40 | 0,79% | - |
| 02.12.2025 | 46,39 | 48,72 | 45,18 | 48,02 | 4,32% | 36,00 |
| 01.12.2025 | 45,62 | 46,46 | 45,41 | 46,03 | 0,63% | - |
| 28.11.2025 | 45,82 | 46,35 | 45,45 | 45,74 | -0,31% | 3,00 |
| 27.11.2025 | 44,86 | 45,88 | 44,82 | 45,88 | 2,50% | - |
| 26.11.2025 | 44,11 | 45,08 | 43,87 | 44,76 | 2,17% | - |
| 25.11.2025 | 45,19 | 45,22 | 43,64 | 43,81 | -3,12% | - |
| 24.11.2025 | 43,46 | 45,22 | 43,36 | 45,22 | 5,85% | 72,00 |
| 21.11.2025 | 44,32 | 44,35 | 42,36 | 42,72 | -4,06% | - |
| 20.11.2025 | 44,61 | 44,83 | 44,24 | 44,53 | 0,47% | - |
| 19.11.2025 | 44,67 | 44,82 | 44,07 | 44,32 | -0,89% | - |
| 18.11.2025 | 44,93 | 45,30 | 44,68 | 44,72 | -0,67% | - |
| 17.11.2025 | 46,13 | 46,14 | 44,58 | 45,02 | -2,41% | - |
| 14.11.2025 | 45,96 | 46,46 | 45,28 | 46,13 | 0,39% | 100,00 |
| 13.11.2025 | 46,42 | 47,09 | 45,67 | 45,95 | -0,63% | - |
| 12.11.2025 | 46,24 | 47,22 | 46,16 | 46,24 | 0,09% | 100,00 |
| 11.11.2025 | 46,14 | 46,25 | 45,71 | 46,20 | 0,09% | - |
| 10.11.2025 | 45,75 | 47,14 | 45,65 | 46,16 | 0,98% | 200,00 |
| 07.11.2025 | 47,16 | 47,71 | 45,54 | 45,71 | -2,95% | 23,00 |
| 06.11.2025 | 49,52 | 49,58 | 45,94 | 47,10 | -4,68% | 279,00 |
| 05.11.2025 | 49,68 | 49,75 | 48,03 | 49,41 | 0,22% | 20,00 |
| 04.11.2025 | 50,48 | 50,94 | 49,19 | 49,30 | -3,52% | 106,00 |
| 03.11.2025 | 50,36 | 51,38 | 50,31 | 51,10 | 1,54% | - |
| 31.10.2025 | 52,38 | 52,58 | 49,73 | 50,33 | -5,36% | 262,00 |
| 30.10.2025 | 54,48 | 54,48 | 53,08 | 53,18 | -1,21% | - |
| 29.10.2025 | 54,58 | 55,30 | 53,80 | 53,83 | -1,28% | - |
| 28.10.2025 | 53,13 | 55,80 | 53,13 | 54,53 | 2,35% | 100,00 |
| 27.10.2025 | 52,08 | 53,88 | 52,03 | 53,28 | 2,55% | - |
| 24.10.2025 | 51,73 | 52,45 | 51,20 | 51,95 | 0,63% | - |
| 23.10.2025 | 52,28 | 52,80 | 51,20 | 51,63 | -0,86% | - |
| 22.10.2025 | 51,63 | 52,53 | 51,50 | 52,08 | 0,05% | - |
| 21.10.2025 | 53,00 | 53,35 | 51,63 | 52,05 | -1,75% | - |
| 20.10.2025 | 50,55 | 53,05 | 50,14 | 52,98 | 4,89% | - |