51,175€
-1,68%
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 | 51,75 | 51,75 | 50,53 | 50,94 | -2,14% | - |
| 15.12.2025 | 51,15 | 52,05 | 51,15 | 52,05 | 0,87% | 101,00 |
| 12.12.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -2,82% | - |
| 11.12.2025 | 52,65 | 53,10 | 52,65 | 53,10 | -1,21% | 139,00 |
| 10.12.2025 | 52,75 | 53,75 | 52,75 | 53,75 | 7,29% | 605,00 |
| 09.12.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 3,34% | - |
| 08.12.2025 | 48,48 | 48,48 | 48,48 | 48,48 | 4,62% | - |
| 05.12.2025 | 46,34 | 46,34 | 46,34 | 46,34 | -4,22% | - |
| 04.12.2025 | 47,40 | 49,28 | 47,40 | 48,38 | 2,28% | 733,00 |
| 03.12.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 0,21% | - |
| 02.12.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,04% | 2,00 |
| 01.12.2025 | 46,96 | 47,22 | 45,98 | 47,22 | 0,55% | 566,00 |
| 28.11.2025 | 44,72 | 46,96 | 44,72 | 46,96 | 1,95% | 160,00 |
| 27.11.2025 | 43,70 | 46,06 | 43,70 | 46,06 | 1,90% | 580,00 |
| 26.11.2025 | 44,20 | 45,42 | 44,20 | 45,20 | 2,73% | 1.350,00 |
| 25.11.2025 | 42,86 | 44,00 | 42,86 | 44,00 | 0,50% | 45,00 |
| 24.11.2025 | 42,20 | 43,78 | 42,20 | 43,78 | 1,02% | 100,00 |
| 21.11.2025 | 43,34 | 43,34 | 43,34 | 43,34 | -0,28% | - |
| 20.11.2025 | 43,46 | 43,46 | 43,46 | 43,46 | -0,32% | - |
| 19.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,41% | - |
| 18.11.2025 | 43,78 | 43,78 | 43,78 | 43,78 | -2,19% | - |
| 17.11.2025 | 44,76 | 44,76 | 44,76 | 44,76 | 0,49% | - |
| 14.11.2025 | 44,54 | 44,54 | 44,54 | 44,54 | -3,68% | - |
| 13.11.2025 | 45,16 | 46,24 | 45,16 | 46,24 | 2,85% | 65,00 |
| 12.11.2025 | 44,96 | 44,96 | 44,96 | 44,96 | -4,95% | - |
| 11.11.2025 | 44,46 | 47,30 | 44,46 | 47,30 | 2,69% | 103,00 |
| 10.11.2025 | 44,64 | 47,16 | 44,64 | 46,06 | -2,42% | 55,00 |
| 07.11.2025 | 45,98 | 47,80 | 45,98 | 47,20 | -2,68% | 80,00 |
| 06.11.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -0,29% | - |
| 05.11.2025 | 48,64 | 48,64 | 48,64 | 48,64 | -2,56% | - |
| 04.11.2025 | 49,92 | 49,92 | 49,92 | 49,92 | -3,26% | - |
| 03.11.2025 | 51,50 | 51,60 | 51,25 | 51,60 | 0,58% | 1.111,00 |
| 31.10.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -1,54% | - |
| 30.10.2025 | 53,30 | 54,00 | 52,10 | 52,10 | -2,71% | 44,00 |
| 29.10.2025 | 53,55 | 53,55 | 53,55 | 53,55 | 2,10% | - |
| 28.10.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -4,72% | - |
| 27.10.2025 | 50,95 | 55,05 | 50,95 | 55,05 | 6,89% | 51,00 |
| 24.10.2025 | 49,96 | 51,50 | 49,96 | 51,50 | 1,58% | 10,00 |
| 23.10.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -3,24% | - |
| 22.10.2025 | 50,20 | 52,40 | 50,20 | 52,40 | 0,00% | 38,00 |
| 21.10.2025 | 51,60 | 52,40 | 51,60 | 52,40 | -3,59% | 491,00 |
| 20.10.2025 | 49,08 | 54,35 | 49,08 | 54,35 | 6,99% | 24,00 |
| 17.10.2025 | 48,56 | 50,80 | 48,56 | 50,80 | 1,93% | 70,00 |
| 16.10.2025 | 49,84 | 49,84 | 49,84 | 49,84 | -0,08% | - |
| 15.10.2025 | 46,98 | 49,88 | 46,98 | 49,88 | 5,41% | 3.303,00 |
| 14.10.2025 | 49,00 | 49,00 | 47,32 | 47,32 | -0,59% | 60,00 |
| 13.10.2025 | 48,20 | 48,20 | 47,60 | 47,60 | -0,17% | 142,00 |
| 10.10.2025 | 49,88 | 49,88 | 46,70 | 47,68 | -5,96% | 1.988,00 |
| 09.10.2025 | 54,35 | 54,35 | 50,70 | 50,70 | -8,15% | 1.502,00 |
| 08.10.2025 | 55,40 | 55,40 | 55,05 | 55,20 | -1,87% | 199,00 |
| 07.10.2025 | 56,75 | 56,75 | 56,25 | 56,25 | -4,50% | 21,00 |
| 06.10.2025 | 58,35 | 58,90 | 58,35 | 58,90 | 10,30% | 24,00 |
| 03.10.2025 | 50,35 | 53,40 | 50,35 | 53,40 | 7,06% | 2,00 |
| 02.10.2025 | 49,42 | 49,88 | 49,42 | 49,88 | 6,90% | 90,00 |
| 01.10.2025 | 46,66 | 46,66 | 46,66 | 46,66 | 1,17% | - |
| 30.09.2025 | 46,12 | 46,12 | 46,12 | 46,12 | -1,87% | - |
| 29.09.2025 | 46,60 | 47,00 | 46,60 | 47,00 | 0,43% | 20,00 |
| 26.09.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 25.09.2025 | 48,22 | 48,22 | 46,00 | 46,00 | -3,12% | 102,00 |
| 24.09.2025 | 47,48 | 47,48 | 47,48 | 47,48 | -1,41% | - |
| 23.09.2025 | 49,14 | 49,14 | 48,16 | 48,16 | 0,54% | 30,00 |
| 22.09.2025 | 47,90 | 47,90 | 47,90 | 47,90 | -2,31% | 72,00 |
| 19.09.2025 | 49,79 | 50,12 | 48,94 | 49,04 | -1,14% | - |
| 18.09.2025 | 49,28 | 49,90 | 48,92 | 49,60 | 0,15% | - |
| 17.09.2025 | 49,63 | 49,76 | 48,44 | 49,53 | -0,15% | - |
| 16.09.2025 | 50,50 | 50,50 | 49,52 | 49,60 | -0,97% | - |
| 15.09.2025 | 49,56 | 51,06 | 49,55 | 50,09 | -0,43% | - |
| 12.09.2025 | 49,72 | 50,30 | 49,72 | 50,30 | 0,92% | 79,00 |
| 11.09.2025 | 49,90 | 49,92 | 49,84 | 49,84 | 0,89% | 602,00 |
| 10.09.2025 | 49,56 | 49,56 | 49,40 | 49,40 | 0,94% | 2,00 |
| 09.09.2025 | 48,94 | 48,94 | 48,94 | 48,94 | -0,93% | - |
| 08.09.2025 | 47,76 | 49,40 | 47,76 | 49,40 | 2,28% | 66,00 |
| 05.09.2025 | 46,72 | 49,02 | 46,72 | 48,30 | 7,14% | 319,00 |
| 04.09.2025 | 42,04 | 45,08 | 42,04 | 45,08 | 7,28% | 60,00 |
| 03.09.2025 | 42,02 | 42,02 | 42,02 | 42,02 | -2,10% | - |
| 02.09.2025 | 42,92 | 42,92 | 42,92 | 42,92 | -2,50% | - |
| 01.09.2025 | 44,02 | 44,02 | 44,02 | 44,02 | -0,68% | - |
| 29.08.2025 | 45,08 | 45,08 | 44,28 | 44,32 | -2,25% | 1.703,00 |
| 28.08.2025 | 45,34 | 45,34 | 45,34 | 45,34 | -1,95% | - |
| 27.08.2025 | 46,24 | 46,24 | 46,24 | 46,24 | 0,26% | - |
| 26.08.2025 | 46,12 | 46,12 | 46,12 | 46,12 | 0,26% | - |
| 25.08.2025 | 45,34 | 46,00 | 45,34 | 46,00 | -1,58% | 10,00 |
| 22.08.2025 | 46,74 | 46,74 | 46,74 | 46,74 | -0,49% | - |
| 21.08.2025 | 46,17 | 47,25 | 46,08 | 46,97 | 5,41% | - |
| 20.08.2025 | 44,56 | 44,56 | 44,56 | 44,56 | 1,97% | 46,00 |
| 19.08.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -0,41% | 974,00 |
| 18.08.2025 | 43,06 | 43,88 | 41,86 | 43,88 | 0,18% | 120,00 |
| 15.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,09% | - |
| 14.08.2025 | 43,86 | 43,86 | 43,84 | 43,84 | 2,72% | 106,00 |
| 13.08.2025 | 43,36 | 43,78 | 42,68 | 42,68 | -2,78% | 80,00 |
| 12.08.2025 | 45,20 | 45,20 | 43,90 | 43,90 | -3,22% | 110,00 |
| 11.08.2025 | 45,98 | 46,00 | 45,22 | 45,36 | 0,84% | 230,00 |
| 08.08.2025 | 48,98 | 48,98 | 44,98 | 44,98 | -8,17% | 55,00 |
| 07.08.2025 | 48,38 | 48,98 | 48,38 | 48,98 | 1,58% | 800,00 |
| 06.08.2025 | 48,22 | 48,22 | 48,22 | 48,22 | 0,71% | - |
| 05.08.2025 | 46,76 | 47,88 | 46,76 | 47,88 | 1,40% | 122,00 |
| 04.08.2025 | 46,96 | 47,22 | 46,96 | 47,22 | 0,47% | 10,00 |
| 01.08.2025 | 47,74 | 47,74 | 47,00 | 47,00 | -1,71% | 103,00 |
| 31.07.2025 | 47,82 | 47,82 | 47,82 | 47,82 | -1,03% | - |
| 30.07.2025 | 48,38 | 48,38 | 48,32 | 48,32 | 2,29% | 10,00 |