40,170€
-0,02%
Echtzeit-Aktienkurs Asseco Poland S.A.
Bid:
Ask:
Aktienkurse zur Asseco Poland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 40,18 | 40,83 | 39,64 | 39,92 | -0,65% | 165,00 |
| 15.05.2025 | 40,30 | 40,63 | 39,85 | 40,18 | -0,37% | - |
| 14.05.2025 | 40,94 | 40,96 | 39,36 | 40,33 | -1,49% | 25,00 |
| 13.05.2025 | 40,19 | 40,96 | 40,07 | 40,94 | 1,41% | 4,00 |
| 12.05.2025 | 40,41 | 41,08 | 40,04 | 40,37 | 0,77% | 300,00 |
| 09.05.2025 | 39,27 | 40,26 | 39,27 | 40,06 | 1,91% | - |
| 08.05.2025 | 38,31 | 39,42 | 38,23 | 39,31 | 2,91% | 10,00 |
| 07.05.2025 | 37,20 | 38,36 | 37,20 | 38,20 | 2,94% | - |
| 06.05.2025 | 37,52 | 37,83 | 36,81 | 37,11 | -1,17% | 2,00 |
| 05.05.2025 | 37,80 | 37,89 | 36,68 | 37,55 | -0,92% | - |
| 02.05.2025 | 36,50 | 37,93 | 36,14 | 37,90 | 4,49% | 48,00 |
| 30.04.2025 | 36,24 | 36,45 | 35,44 | 36,27 | 0,00% | - |
| 29.04.2025 | 36,30 | 36,71 | 36,00 | 36,27 | -0,03% | - |
| 28.04.2025 | 35,98 | 36,41 | 35,74 | 36,28 | 0,58% | - |
| 25.04.2025 | 35,62 | 36,68 | 35,59 | 36,07 | 1,29% | - |
| 24.04.2025 | 35,18 | 35,73 | 34,12 | 35,61 | 1,22% | 15,00 |
| 23.04.2025 | 36,10 | 36,16 | 34,33 | 35,18 | -1,62% | - |
| 22.04.2025 | 35,00 | 35,94 | 34,98 | 35,76 | 1,33% | 8,00 |
| 17.04.2025 | 34,87 | 35,38 | 34,48 | 35,29 | 1,73% | 2,00 |
| 16.04.2025 | 34,93 | 35,20 | 34,19 | 34,69 | -1,11% | - |
| 15.04.2025 | 34,71 | 35,30 | 34,69 | 35,08 | 1,07% | - |
| 14.04.2025 | 33,58 | 34,87 | 33,45 | 34,71 | 3,67% | - |
| 11.04.2025 | 33,69 | 33,86 | 33,06 | 33,48 | -0,62% | 2,00 |
| 10.04.2025 | 32,09 | 33,94 | 31,85 | 33,69 | 4,40% | 100,00 |
| 09.04.2025 | 33,09 | 33,37 | 31,02 | 32,27 | -3,38% | 50,00 |
| 08.04.2025 | 31,63 | 33,73 | 31,63 | 33,40 | 5,53% | - |
| 07.04.2025 | 33,66 | 34,31 | 28,02 | 31,65 | -7,73% | 45,00 |
| 04.04.2025 | 37,72 | 37,85 | 33,48 | 34,30 | -9,24% | 165,00 |
| 03.04.2025 | 37,63 | 38,70 | 37,50 | 37,79 | -0,50% | 5,00 |
| 02.04.2025 | 38,72 | 38,91 | 37,87 | 37,98 | -1,91% | - |
| 01.04.2025 | 37,76 | 38,78 | 37,68 | 38,72 | 2,65% | 3,00 |
| 31.03.2025 | 37,67 | 38,26 | 37,55 | 37,72 | -0,11% | 107,00 |
| 28.03.2025 | 37,72 | 38,88 | 37,47 | 37,76 | 0,08% | 81,00 |
| 27.03.2025 | 38,34 | 38,37 | 37,19 | 37,73 | -1,67% | 32,00 |
| 26.03.2025 | 38,33 | 38,54 | 37,92 | 38,37 | 0,10% | - |
| 25.03.2025 | 37,64 | 38,70 | 37,64 | 38,33 | 1,73% | 7,00 |
| 24.03.2025 | 36,64 | 37,89 | 36,54 | 37,68 | 2,95% | 80,00 |
| 21.03.2025 | 35,75 | 37,26 | 35,75 | 36,60 | 2,23% | 52,00 |
| 20.03.2025 | 36,11 | 36,14 | 35,71 | 35,80 | -0,86% | - |
| 19.03.2025 | 35,61 | 36,36 | 35,35 | 36,11 | 1,43% | 168,00 |
| 18.03.2025 | 35,66 | 35,97 | 35,41 | 35,60 | -0,14% | 2,00 |
| 17.03.2025 | 34,86 | 35,81 | 34,84 | 35,65 | 2,12% | 97,00 |
| 14.03.2025 | 34,10 | 35,19 | 33,95 | 34,91 | 2,65% | 5,00 |
| 13.03.2025 | 33,62 | 34,04 | 33,58 | 34,01 | 1,10% | 60,00 |
| 12.03.2025 | 33,80 | 33,80 | 33,06 | 33,64 | -0,18% | 6,00 |
| 11.03.2025 | 33,83 | 33,98 | 33,31 | 33,70 | -0,33% | 239,00 |
| 10.03.2025 | 33,52 | 34,11 | 33,36 | 33,81 | 0,81% | 11,00 |
| 07.03.2025 | 33,40 | 33,87 | 33,11 | 33,54 | 0,33% | 11,00 |
| 06.03.2025 | 32,97 | 33,55 | 32,81 | 33,43 | 1,43% | - |
| 05.03.2025 | 33,07 | 33,15 | 32,00 | 32,96 | 0,09% | 100,00 |
| 04.03.2025 | 33,36 | 33,69 | 32,58 | 32,93 | -1,29% | 5,00 |
| 03.03.2025 | 33,29 | 33,51 | 32,91 | 33,36 | 0,51% | - |
| 28.02.2025 | 33,38 | 33,57 | 32,91 | 33,19 | -0,87% | 150,00 |
| 27.02.2025 | 33,50 | 33,94 | 33,38 | 33,48 | 0,12% | 34,00 |
| 26.02.2025 | 32,87 | 33,68 | 32,78 | 33,44 | 1,98% | 26,00 |
| 25.02.2025 | 32,88 | 33,15 | 32,62 | 32,79 | -0,03% | 50,00 |
| 24.02.2025 | 33,44 | 33,47 | 32,72 | 32,80 | -0,97% | 77,00 |
| 21.02.2025 | 32,68 | 33,22 | 32,45 | 33,12 | 1,35% | 60,00 |
| 20.02.2025 | 32,72 | 32,88 | 32,20 | 32,68 | -0,03% | 93,00 |
| 19.02.2025 | 33,18 | 33,32 | 32,23 | 32,69 | -1,48% | 602,00 |
| 18.02.2025 | 31,50 | 33,37 | 31,37 | 33,18 | 5,23% | 548,00 |
| 17.02.2025 | 30,93 | 31,55 | 30,90 | 31,53 | 1,94% | 208,00 |
| 14.02.2025 | 31,40 | 31,49 | 30,75 | 30,93 | -1,59% | 161,00 |
| 13.02.2025 | 31,20 | 32,05 | 31,17 | 31,43 | 1,06% | 57,00 |
| 12.02.2025 | 30,00 | 31,45 | 30,00 | 31,10 | 3,67% | - |
| 11.02.2025 | 29,39 | 30,05 | 29,35 | 30,00 | 2,11% | 106,00 |
| 10.02.2025 | 28,54 | 29,54 | 28,42 | 29,38 | 3,09% | 51,00 |
| 07.02.2025 | 29,46 | 29,46 | 28,46 | 28,50 | -3,26% | - |
| 06.02.2025 | 28,73 | 29,80 | 28,46 | 29,46 | 2,61% | - |
| 05.02.2025 | 27,89 | 28,75 | 27,89 | 28,71 | 2,72% | 201,00 |
| 04.02.2025 | 27,27 | 28,09 | 27,25 | 27,95 | 2,38% | 77,00 |
| 03.02.2025 | 27,62 | 28,04 | 27,08 | 27,30 | -2,40% | 222,00 |
| 31.01.2025 | 25,25 | 28,38 | 24,23 | 27,97 | 9,34% | 40,00 |
| 30.01.2025 | 25,24 | 25,73 | 25,20 | 25,58 | 1,35% | 200,00 |
| 29.01.2025 | 25,28 | 25,66 | 25,10 | 25,24 | -0,12% | - |
| 28.01.2025 | 24,80 | 25,30 | 24,72 | 25,27 | 1,90% | - |
| 27.01.2025 | 24,58 | 25,04 | 24,28 | 24,80 | 0,69% | - |
| 24.01.2025 | 23,81 | 24,67 | 23,81 | 24,63 | 3,44% | 5,00 |
| 23.01.2025 | 23,39 | 23,83 | 23,37 | 23,81 | 1,80% | - |
| 22.01.2025 | 22,89 | 23,39 | 22,88 | 23,39 | 2,23% | - |
| 21.01.2025 | 22,75 | 23,04 | 22,59 | 22,88 | 0,39% | - |
| 20.01.2025 | 22,49 | 22,90 | 22,47 | 22,79 | 1,33% | - |
| 17.01.2025 | 22,60 | 22,72 | 22,39 | 22,49 | -0,49% | 100,00 |
| 16.01.2025 | 22,39 | 22,78 | 22,39 | 22,60 | 0,85% | 137,00 |
| 15.01.2025 | 22,08 | 22,45 | 22,04 | 22,41 | 1,49% | - |
| 14.01.2025 | 21,90 | 22,16 | 21,86 | 22,08 | 0,91% | - |
| 13.01.2025 | 22,00 | 22,06 | 21,73 | 21,88 | -0,55% | - |
| 10.01.2025 | 22,04 | 22,05 | 21,85 | 22,00 | -0,18% | 21,00 |
| 09.01.2025 | 22,15 | 22,25 | 21,95 | 22,04 | -0,59% | - |
| 08.01.2025 | 22,59 | 22,59 | 22,01 | 22,17 | -1,82% | - |
| 07.01.2025 | 22,89 | 22,96 | 22,49 | 22,58 | -1,31% | 2,00 |
| 06.01.2025 | 22,64 | 22,89 | 22,36 | 22,88 | 1,15% | - |
| 03.01.2025 | 22,14 | 22,83 | 22,09 | 22,62 | 2,21% | - |
| 02.01.2025 | 22,57 | 22,87 | 22,11 | 22,13 | -1,95% | - |
| 30.12.2024 | 22,44 | 22,75 | 22,36 | 22,57 | 0,58% | - |
| 27.12.2024 | 22,11 | 22,49 | 21,97 | 22,44 | 1,58% | 4,00 |
| 23.12.2024 | 22,17 | 22,21 | 21,98 | 22,09 | -0,23% | - |
| 20.12.2024 | 21,83 | 22,28 | 21,81 | 22,14 | 1,23% | - |
| 19.12.2024 | 21,77 | 21,97 | 21,47 | 21,87 | 0,51% | - |
| 18.12.2024 | 21,44 | 22,07 | 21,33 | 21,76 | 1,49% | - |