51,200€
-1,21%
Echtzeit-Aktienkurs Asseco Poland S.A.
Bid:
Ask:
Aktienkurse zur Asseco Poland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 51,70 | 51,83 | 50,53 | 50,85 | -1,88% | - |
| 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% | - |
| 17.10.2025 | 49,74 | 50,54 | 49,39 | 50,51 | 0,44% | 20,00 |
| 16.10.2025 | 50,44 | 51,25 | 49,29 | 50,29 | -0,26% | - |
| 15.10.2025 | 48,16 | 50,59 | 48,05 | 50,42 | 5,40% | - |
| 14.10.2025 | 48,25 | 48,52 | 46,86 | 47,83 | -1,38% | 68,00 |
| 13.10.2025 | 47,89 | 48,53 | 46,77 | 48,50 | 1,68% | 18,00 |
| 10.10.2025 | 50,22 | 50,33 | 44,96 | 47,70 | -5,37% | 170,00 |
| 09.10.2025 | 53,93 | 54,00 | 49,98 | 50,41 | -7,56% | 44,00 |
| 08.10.2025 | 55,23 | 55,38 | 54,28 | 54,53 | -2,37% | - |
| 07.10.2025 | 56,78 | 58,13 | 55,58 | 55,85 | -2,70% | - |
| 06.10.2025 | 57,73 | 59,65 | 56,95 | 57,40 | -0,61% | 34,00 |
| 03.10.2025 | 50,72 | 57,90 | 50,63 | 57,75 | 14,12% | - |
| 02.10.2025 | 49,73 | 50,98 | 49,38 | 50,61 | 1,81% | - |
| 01.10.2025 | 46,73 | 50,30 | 46,29 | 49,71 | 6,00% | 20,00 |
| 30.09.2025 | 46,29 | 47,50 | 46,26 | 46,89 | 1,23% | - |
| 29.09.2025 | 46,89 | 47,51 | 46,19 | 46,32 | -0,58% | - |
| 26.09.2025 | 47,19 | 47,27 | 46,23 | 46,59 | -1,02% | - |
| 25.09.2025 | 48,51 | 48,66 | 46,82 | 47,07 | -2,94% | - |
| 24.09.2025 | 47,80 | 48,58 | 46,98 | 48,50 | 0,34% | - |
| 23.09.2025 | 49,32 | 49,65 | 48,11 | 48,33 | -2,08% | - |
| 22.09.2025 | 48,23 | 49,94 | 47,89 | 49,36 | 2,38% | 2,00 |
| 19.09.2025 | 49,54 | 50,12 | 47,62 | 48,21 | -1,85% | 10,00 |
| 18.09.2025 | 49,54 | 49,86 | 48,92 | 49,12 | -0,64% | - |
| 17.09.2025 | 49,40 | 49,77 | 48,43 | 49,44 | -0,32% | 18,00 |
| 16.09.2025 | 50,16 | 50,45 | 49,47 | 49,60 | -2,37% | 2,00 |
| 15.09.2025 | 49,29 | 51,50 | 49,27 | 50,80 | 2,56% | 2,00 |
| 12.09.2025 | 49,73 | 50,19 | 49,36 | 49,53 | -0,89% | - |
| 11.09.2025 | 49,70 | 50,24 | 49,06 | 49,98 | 0,91% | - |
| 10.09.2025 | 49,95 | 50,01 | 47,98 | 49,53 | -0,85% | - |
| 09.09.2025 | 49,22 | 52,00 | 49,13 | 49,95 | 1,36% | 60,00 |
| 08.09.2025 | 47,73 | 49,69 | 47,60 | 49,28 | 3,31% | 20,00 |
| 05.09.2025 | 46,75 | 48,97 | 46,71 | 47,70 | 2,12% | 2,00 |
| 04.09.2025 | 42,24 | 46,88 | 42,15 | 46,71 | 10,74% | 3,00 |
| 03.09.2025 | 41,98 | 42,76 | 41,98 | 42,18 | 0,33% | 11,00 |
| 02.09.2025 | 42,95 | 43,62 | 42,00 | 42,04 | -2,30% | - |
| 01.09.2025 | 44,32 | 44,53 | 42,91 | 43,03 | -2,89% | - |
| 29.08.2025 | 45,50 | 45,55 | 43,85 | 44,31 | -2,79% | 20,00 |
| 28.08.2025 | 45,75 | 45,77 | 44,72 | 45,58 | -0,31% | 122,00 |
| 27.08.2025 | 46,42 | 46,47 | 45,09 | 45,72 | -1,49% | 50,00 |
| 26.08.2025 | 46,28 | 46,77 | 46,11 | 46,41 | 0,02% | - |
| 25.08.2025 | 45,57 | 46,70 | 45,53 | 46,40 | 1,64% | - |
| 22.08.2025 | 47,00 | 47,00 | 45,53 | 45,65 | -2,87% | - |
| 21.08.2025 | 45,88 | 47,25 | 45,88 | 47,00 | 2,31% | 20,00 |
| 20.08.2025 | 44,72 | 46,12 | 44,53 | 45,94 | 2,57% | 20,00 |
| 19.08.2025 | 43,94 | 45,21 | 43,94 | 44,79 | 3,20% | - |
| 18.08.2025 | 43,48 | 44,36 | 42,84 | 43,40 | -0,02% | 20,00 |
| 15.08.2025 | 43,44 | 43,81 | 43,38 | 43,41 | 0,07% | - |
| 14.08.2025 | 43,96 | 44,58 | 42,89 | 43,38 | -1,48% | 111,00 |
| 13.08.2025 | 43,61 | 44,52 | 42,96 | 44,03 | 1,01% | 56,00 |
| 12.08.2025 | 45,23 | 45,46 | 43,42 | 43,59 | -3,41% | 2,00 |
| 11.08.2025 | 46,17 | 46,86 | 44,95 | 45,13 | -2,29% | - |
| 08.08.2025 | 48,99 | 49,22 | 46,17 | 46,19 | -6,00% | 232,00 |
| 07.08.2025 | 48,54 | 49,77 | 48,37 | 49,14 | 1,42% | - |
| 06.08.2025 | 48,29 | 48,99 | 47,77 | 48,45 | 0,48% | - |
| 05.08.2025 | 47,06 | 48,38 | 47,04 | 48,22 | 2,49% | 2,00 |
| 04.08.2025 | 47,01 | 47,23 | 46,19 | 47,05 | 0,02% | 1,00 |
| 01.08.2025 | 47,50 | 47,92 | 46,73 | 47,04 | -1,18% | 20,00 |
| 31.07.2025 | 48,03 | 48,58 | 47,01 | 47,60 | -0,73% | 5,00 |
| 30.07.2025 | 48,59 | 48,64 | 47,40 | 47,95 | -1,22% | - |