50,385€
0,96%
Echtzeit-Aktienkurs ASSECO POLAND S.A. ZY 1
Bid:
Ask:
Aktienkurse zur ASSECO POLAND S.A. ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 49,69 | 50,98 | 49,69 | 50,26 | 0,70% | - |
| 08.10.2026 | 50,08 | 50,52 | 49,49 | 49,91 | -0,36% | - |
| 07.10.2026 | 50,70 | 51,15 | 50,08 | 50,09 | -1,50% | - |
| 06.10.2026 | 51,14 | 51,51 | 50,53 | 50,85 | 0,16% | - |
| 05.10.2026 | 50,27 | 51,04 | 49,89 | 50,77 | 0,79% | - |
| 02.10.2026 | 51,97 | 52,37 | 50,27 | 50,37 | -3,15% | - |
| 01.10.2026 | 49,84 | 52,27 | 49,74 | 52,01 | 3,74% | - |
| 30.09.2026 | 50,24 | 50,80 | 48,58 | 50,14 | -0,15% | 8,00 |
| 29.09.2026 | 49,87 | 50,49 | 49,72 | 50,21 | 0,78% | - |
| 28.09.2026 | 50,27 | 50,57 | 49,39 | 49,82 | -0,89% | - |
| 25.09.2026 | 50,60 | 51,12 | 49,78 | 50,27 | -0,82% | - |
| 24.09.2026 | 51,30 | 51,45 | 50,19 | 50,68 | -0,74% | - |
| 23.09.2026 | 52,24 | 52,73 | 50,91 | 51,06 | -2,48% | - |
| 22.09.2026 | 51,74 | 52,75 | 51,37 | 52,36 | 2,17% | - |
| 21.09.2026 | 50,58 | 51,49 | 50,58 | 51,25 | 0,14% | - |
| 18.09.2026 | 51,84 | 52,70 | 51,17 | 51,18 | -1,06% | 100,00 |
| 17.09.2026 | 50,24 | 52,25 | 50,24 | 51,73 | 2,35% | 72,00 |
| 16.09.2026 | 50,62 | 50,78 | 49,63 | 50,54 | 0,34% | - |
| 15.09.2026 | 52,10 | 52,10 | 50,07 | 50,37 | -3,38% | - |
| 14.09.2026 | 52,40 | 53,01 | 51,69 | 52,13 | -0,76% | - |
| 11.09.2026 | 53,48 | 54,12 | 51,74 | 52,53 | -2,03% | - |
| 10.09.2026 | 53,22 | 54,43 | 53,04 | 53,62 | -0,48% | - |
| 09.09.2026 | 53,70 | 54,74 | 53,56 | 53,88 | -0,15% | - |
| 08.09.2026 | 54,02 | 54,56 | 53,45 | 53,96 | -0,15% | 95,00 |
| 07.09.2026 | 54,48 | 54,91 | 53,87 | 54,04 | -0,97% | - |
| 04.09.2026 | 53,48 | 55,17 | 53,29 | 54,57 | 2,19% | - |
| 03.09.2026 | 53,34 | 53,97 | 52,76 | 53,40 | 0,68% | 90,00 |
| 02.09.2026 | 55,00 | 55,04 | 52,11 | 53,04 | -3,79% | 5,00 |
| 01.09.2026 | 55,80 | 56,32 | 54,93 | 55,13 | 0,57% | - |
| 31.08.2026 | 53,94 | 54,84 | 53,43 | 54,82 | 0,83% | - |
| 28.08.2026 | 56,76 | 56,76 | 53,74 | 54,37 | -2,77% | - |
| 27.08.2026 | 55,66 | 56,48 | 55,21 | 55,92 | -0,05% | 4,00 |
| 26.08.2026 | 55,36 | 56,57 | 54,99 | 55,95 | 1,08% | 3,00 |
| 25.08.2026 | 54,68 | 55,46 | 54,05 | 55,35 | 1,91% | 11,00 |
| 24.08.2026 | 53,02 | 54,70 | 52,69 | 54,31 | 2,43% | - |
| 21.08.2026 | 51,98 | 53,41 | 51,98 | 53,02 | 1,88% | - |
| 20.08.2026 | 51,74 | 52,76 | 51,68 | 52,04 | 1,09% | - |
| 19.08.2026 | 51,86 | 52,18 | 50,60 | 51,48 | -1,15% | 40,00 |
| 18.08.2026 | 51,76 | 52,21 | 51,52 | 52,08 | 0,06% | - |
| 17.08.2026 | 52,26 | 52,78 | 51,72 | 52,05 | -0,78% | 22,00 |
| 14.08.2026 | 51,92 | 53,34 | 51,88 | 52,46 | 1,47% | 12,00 |
| 13.08.2026 | 52,08 | 52,78 | 51,38 | 51,70 | -0,98% | - |
| 12.08.2026 | 52,26 | 52,73 | 51,54 | 52,21 | 0,06% | - |
| 11.08.2026 | 51,10 | 52,50 | 50,95 | 52,18 | 2,15% | - |
| 10.08.2026 | 50,66 | 51,61 | 50,29 | 51,08 | 0,43% | - |
| 07.08.2026 | 49,23 | 50,91 | 49,18 | 50,86 | 3,35% | 9,00 |
| 06.08.2026 | 49,56 | 49,60 | 48,47 | 49,21 | 0,31% | 11,00 |
| 05.08.2026 | 49,72 | 50,32 | 48,45 | 49,06 | -1,02% | - |
| 04.08.2026 | 47,91 | 49,62 | 47,56 | 49,57 | 4,04% | 6,00 |
| 03.08.2026 | 46,40 | 47,97 | 46,40 | 47,64 | 2,97% | 43,00 |
| 31.07.2026 | 46,06 | 46,69 | 45,73 | 46,27 | 0,25% | - |
| 30.07.2026 | 46,55 | 46,97 | 45,60 | 46,15 | -1,60% | - |
| 29.07.2026 | 45,02 | 47,27 | 44,94 | 46,90 | 4,34% | 569,00 |
| 28.07.2026 | 44,26 | 45,05 | 44,02 | 44,95 | 2,10% | - |
| 27.07.2026 | 42,44 | 44,19 | 42,44 | 44,03 | 3,44% | 6,00 |
| 24.07.2026 | 41,44 | 42,74 | 41,35 | 42,56 | 2,85% | - |
| 23.07.2026 | 43,00 | 43,03 | 41,38 | 41,38 | -3,60% | - |
| 22.07.2026 | 44,14 | 44,14 | 42,27 | 42,93 | -1,63% | - |
| 21.07.2026 | 43,87 | 44,29 | 43,64 | 43,64 | -0,90% | - |
| 20.07.2026 | 43,28 | 44,55 | 43,05 | 44,03 | 0,87% | 6,00 |
| 17.07.2026 | 42,75 | 44,04 | 42,36 | 43,65 | 1,81% | - |
| 16.07.2026 | 42,01 | 43,36 | 41,75 | 42,88 | 2,53% | - |
| 15.07.2026 | 41,60 | 41,85 | 41,16 | 41,82 | 0,04% | - |
| 14.07.2026 | 41,63 | 41,83 | 40,80 | 41,80 | -0,43% | 6,00 |
| 13.07.2026 | 41,09 | 42,07 | 40,59 | 41,98 | 1,99% | - |
| 10.07.2026 | 40,94 | 41,21 | 40,80 | 41,16 | 1,02% | - |
| 09.07.2026 | 41,54 | 41,70 | 40,38 | 40,75 | -1,43% | 50,00 |
| 08.07.2026 | 42,21 | 42,21 | 40,37 | 41,34 | -2,89% | - |
| 07.07.2026 | 42,45 | 42,81 | 42,18 | 42,57 | 0,51% | - |
| 06.07.2026 | 41,92 | 42,81 | 41,85 | 42,35 | 1,03% | - |
| 03.07.2026 | 41,65 | 42,21 | 41,65 | 41,92 | 0,41% | - |
| 02.07.2026 | 41,18 | 41,79 | 40,65 | 41,75 | 3,39% | - |
| 01.07.2026 | 39,21 | 40,39 | 38,83 | 40,38 | 3,08% | - |
| 30.06.2026 | 39,50 | 39,57 | 38,65 | 39,18 | -0,24% | - |
| 29.06.2026 | 39,30 | 39,58 | 39,03 | 39,27 | 2,45% | 15,00 |
| 26.06.2026 | 39,84 | 39,86 | 38,27 | 38,33 | -4,60% | - |
| 25.06.2026 | 39,99 | 40,56 | 39,12 | 40,18 | 1,43% | - |
| 24.06.2026 | 40,59 | 40,78 | 39,49 | 39,62 | -2,41% | - |
| 23.06.2026 | 40,50 | 40,69 | 39,62 | 40,60 | 0,41% | - |
| 22.06.2026 | 41,59 | 41,78 | 40,22 | 40,43 | -2,91% | - |
| 19.06.2026 | 40,83 | 41,87 | 40,55 | 41,64 | 1,52% | 40,00 |
| 18.06.2026 | 43,06 | 43,42 | 40,09 | 41,02 | -5,66% | 70,00 |
| 17.06.2026 | 43,15 | 43,92 | 43,11 | 43,48 | -0,55% | - |
| 16.06.2026 | 43,64 | 44,14 | 43,51 | 43,72 | -0,41% | 20,00 |
| 15.06.2026 | 43,58 | 45,00 | 43,58 | 43,90 | 0,87% | - |
| 12.06.2026 | 44,31 | 44,35 | 43,38 | 43,52 | -1,17% | - |
| 11.06.2026 | 43,35 | 44,17 | 43,03 | 44,03 | 2,45% | - |
| 10.06.2026 | 44,35 | 44,40 | 42,66 | 42,98 | -3,06% | 3,00 |
| 09.06.2026 | 45,28 | 45,80 | 43,70 | 44,33 | -0,43% | - |
| 08.06.2026 | 44,55 | 44,75 | 43,95 | 44,52 | -1,53% | - |
| 05.06.2026 | 45,38 | 46,19 | 44,80 | 45,21 | 0,58% | - |
| 04.06.2026 | 44,95 | 44,95 | 44,92 | 44,95 | -0,14% | - |
| 03.06.2026 | 44,62 | 45,63 | 44,24 | 45,02 | 0,91% | 50,00 |
| 02.06.2026 | 45,35 | 45,92 | 44,46 | 44,61 | -1,46% | - |
| 01.06.2026 | 46,63 | 47,31 | 44,73 | 45,27 | -3,23% | - |
| 29.05.2026 | 46,69 | 47,46 | 46,21 | 46,78 | 1,12% | 47,00 |
| 28.05.2026 | 46,68 | 46,91 | 44,94 | 46,26 | -1,08% | - |
| 27.05.2026 | 46,58 | 46,99 | 46,03 | 46,77 | -0,04% | - |
| 26.05.2026 | 46,84 | 47,13 | 46,32 | 46,79 | -0,35% | 40,00 |
| 25.05.2026 | 46,37 | 46,99 | 46,17 | 46,95 | 1,34% | - |