55,530€
-0,75%
Echtzeit-Aktienkurs Asseco Poland S.A.
Bid:
Ask:
Aktienkurse zur Asseco Poland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 55,66 | 56,48 | 55,21 | 55,28 | -1,20% | - |
| 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% | - |
| 22.05.2026 | 45,84 | 46,36 | 45,50 | 46,33 | 1,38% | - |
| 21.05.2026 | 45,20 | 45,99 | 44,81 | 45,70 | 2,62% | - |
| 20.05.2026 | 44,56 | 46,46 | 44,48 | 44,54 | -0,44% | - |
| 19.05.2026 | 43,84 | 45,67 | 43,72 | 44,73 | 2,76% | 15,00 |
| 18.05.2026 | 42,66 | 43,77 | 42,17 | 43,53 | 2,42% | - |
| 15.05.2026 | 43,07 | 43,39 | 42,25 | 42,50 | -0,54% | - |
| 14.05.2026 | 41,70 | 42,95 | 41,61 | 42,73 | 3,36% | 19,00 |
| 13.05.2026 | 42,22 | 42,25 | 41,33 | 41,34 | -8,01% | 20,00 |
| 12.05.2026 | 45,58 | 45,77 | 44,55 | 44,94 | -2,05% | 95,00 |
| 11.05.2026 | 45,81 | 46,41 | 45,50 | 45,88 | -0,53% | - |
| 08.05.2026 | 45,52 | 46,54 | 45,52 | 46,13 | 0,23% | 50,00 |
| 07.05.2026 | 46,11 | 46,22 | 45,43 | 46,02 | -0,31% | - |
| 06.05.2026 | 45,89 | 46,80 | 45,57 | 46,17 | 1,23% | - |
| 05.05.2026 | 45,96 | 46,82 | 45,60 | 45,61 | -0,83% | 6,00 |
| 04.05.2026 | 43,17 | 46,35 | 43,17 | 45,99 | 6,92% | 163,00 |
| 30.04.2026 | 42,75 | 43,34 | 42,29 | 43,01 | -0,64% | - |
| 29.04.2026 | 42,78 | 43,41 | 42,77 | 43,29 | 1,35% | - |
| 28.04.2026 | 44,23 | 44,37 | 42,54 | 42,71 | -3,52% | 55,00 |
| 27.04.2026 | 45,41 | 45,45 | 43,97 | 44,27 | -2,60% | 100,00 |
| 24.04.2026 | 45,02 | 46,33 | 45,02 | 45,45 | 0,04% | 16,00 |
| 23.04.2026 | 45,62 | 45,73 | 44,73 | 45,43 | -0,66% | - |
| 22.04.2026 | 44,80 | 46,06 | 44,78 | 45,73 | 1,43% | 80,00 |
| 21.04.2026 | 44,83 | 45,20 | 44,76 | 45,09 | 0,99% | - |
| 20.04.2026 | 45,79 | 45,79 | 44,08 | 44,65 | -3,30% | 88,00 |
| 17.04.2026 | 44,57 | 46,35 | 44,49 | 46,17 | 3,22% | - |
| 16.04.2026 | 44,24 | 44,99 | 44,20 | 44,73 | 1,94% | - |
| 15.04.2026 | 42,89 | 43,88 | 42,70 | 43,88 | 3,89% | - |
| 14.04.2026 | 42,07 | 42,73 | 41,96 | 42,24 | 1,16% | - |
| 13.04.2026 | 41,19 | 41,88 | 40,86 | 41,75 | 0,13% | 1,00 |
| 10.04.2026 | 41,08 | 42,24 | 40,90 | 41,70 | 2,29% | - |
| 09.04.2026 | 43,18 | 43,18 | 40,59 | 40,76 | -5,18% | 4,00 |