40,935€
-0,97%
Echtzeit-Aktienkurs Asseco Poland S.A.
Bid:
Ask:
Aktienkurse zur Asseco Poland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 41,00 | 43,52 | 40,99 | 42,99 | 5,46% | - |
| 07.04.2026 | 41,59 | 42,65 | 40,51 | 40,76 | 2,70% | - |
| 02.04.2026 | 41,76 | 41,76 | 39,65 | 39,69 | -4,93% | 51,00 |
| 01.04.2026 | 39,74 | 42,50 | 39,72 | 41,75 | 4,58% | 22,00 |
| 31.03.2026 | 39,24 | 40,07 | 38,85 | 39,92 | 2,60% | - |
| 30.03.2026 | 37,48 | 38,99 | 37,07 | 38,91 | 4,85% | - |
| 27.03.2026 | 37,70 | 37,82 | 36,77 | 37,11 | -1,43% | - |
| 26.03.2026 | 38,16 | 38,24 | 36,76 | 37,65 | -2,51% | 27,00 |
| 25.03.2026 | 37,86 | 38,91 | 37,77 | 38,62 | 3,01% | - |
| 24.03.2026 | 39,06 | 39,25 | 37,28 | 37,49 | -4,09% | - |
| 23.03.2026 | 38,70 | 39,59 | 36,92 | 39,09 | 0,44% | 50,00 |
| 20.03.2026 | 39,54 | 39,66 | 38,70 | 38,92 | -1,79% | - |
| 19.03.2026 | 39,66 | 39,80 | 38,74 | 39,63 | -0,50% | - |
| 18.03.2026 | 40,14 | 40,71 | 39,83 | 39,83 | -0,45% | - |
| 17.03.2026 | 39,26 | 40,34 | 38,30 | 40,01 | 2,14% | 75,00 |
| 16.03.2026 | 39,96 | 40,18 | 38,62 | 39,17 | -2,03% | 230,00 |
| 13.03.2026 | 40,80 | 41,05 | 39,82 | 39,98 | -2,44% | 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% | - |