40,250€
0,37%
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 | 40,14 | 40,14 | 40,14 | 40,14 | 0,10% | - |
| 15.05.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -2,39% | - |
| 14.05.2025 | 41,08 | 41,08 | 41,08 | 41,08 | 1,68% | 25,00 |
| 13.05.2025 | 40,26 | 40,40 | 40,26 | 40,40 | -0,74% | 30,00 |
| 12.05.2025 | 39,70 | 40,70 | 39,70 | 40,70 | 4,36% | 3,00 |
| 09.05.2025 | 39,14 | 39,14 | 39,00 | 39,00 | 0,00% | 1.000,00 |
| 08.05.2025 | 37,88 | 39,00 | 37,88 | 39,00 | 4,73% | 365,00 |
| 07.05.2025 | 37,12 | 38,00 | 37,12 | 37,24 | -0,90% | 50,00 |
| 06.05.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 2,06% | - |
| 05.05.2025 | 37,68 | 37,68 | 36,82 | 36,82 | 2,05% | 245,00 |
| 02.05.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 0,61% | - |
| 30.04.2025 | 36,02 | 36,02 | 35,86 | 35,86 | -0,77% | 32,00 |
| 29.04.2025 | 36,14 | 36,14 | 36,14 | 36,14 | 1,06% | - |
| 28.04.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 1,42% | - |
| 25.04.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 1,91% | - |
| 24.04.2025 | 34,80 | 34,80 | 34,60 | 34,60 | 0,41% | 100,00 |
| 23.04.2025 | 35,48 | 35,48 | 34,42 | 34,46 | -3,47% | 255,00 |
| 22.04.2025 | 35,16 | 35,70 | 35,16 | 35,70 | 3,72% | 531,00 |
| 17.04.2025 | 34,42 | 34,42 | 34,42 | 34,42 | -0,17% | - |
| 16.04.2025 | 34,84 | 34,84 | 34,48 | 34,48 | -2,38% | 553,00 |
| 15.04.2025 | 34,56 | 35,32 | 34,56 | 35,32 | 4,44% | 339,00 |
| 14.04.2025 | 33,22 | 33,82 | 33,22 | 33,82 | 4,58% | 30,00 |
| 11.04.2025 | 33,32 | 33,32 | 32,34 | 32,34 | 2,73% | 20,00 |
| 10.04.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -4,49% | - |
| 09.04.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 2,42% | - |
| 08.04.2025 | 32,18 | 32,18 | 32,18 | 32,18 | -4,40% | 10,00 |
| 07.04.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -10,48% | - |
| 04.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,74% | - |
| 03.04.2025 | 37,46 | 38,66 | 37,46 | 38,66 | 0,31% | 150,00 |
| 02.04.2025 | 38,54 | 38,54 | 38,54 | 38,54 | 2,99% | - |
| 01.04.2025 | 37,42 | 37,42 | 37,42 | 37,42 | -0,32% | - |
| 31.03.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 0,43% | - |
| 28.03.2025 | 37,38 | 37,38 | 37,38 | 37,38 | -1,63% | - |
| 27.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,11% | - |
| 26.03.2025 | 37,98 | 39,22 | 37,98 | 39,22 | 2,35% | 450,00 |
| 25.03.2025 | 37,42 | 38,80 | 37,42 | 38,32 | 2,30% | 1.620,00 |
| 24.03.2025 | 36,50 | 38,40 | 36,50 | 37,46 | 1,79% | 3.160,00 |
| 21.03.2025 | 35,50 | 36,80 | 35,50 | 36,80 | 2,17% | 730,00 |
| 20.03.2025 | 35,76 | 36,02 | 35,76 | 36,02 | 1,98% | 69,00 |
| 19.03.2025 | 35,32 | 35,32 | 35,32 | 35,32 | -0,06% | - |
| 18.03.2025 | 35,28 | 35,34 | 35,28 | 35,34 | 2,32% | 291,00 |
| 17.03.2025 | 34,54 | 34,54 | 34,54 | 34,54 | -0,97% | - |
| 14.03.2025 | 33,78 | 34,88 | 33,78 | 34,88 | 3,32% | 560,00 |
| 13.03.2025 | 33,30 | 33,76 | 33,30 | 33,76 | -0,06% | 103,00 |
| 12.03.2025 | 33,10 | 33,78 | 33,10 | 33,78 | 0,66% | 8,00 |
| 11.03.2025 | 33,56 | 33,56 | 33,56 | 33,56 | 0,72% | - |
| 10.03.2025 | 33,24 | 33,32 | 33,24 | 33,32 | 0,24% | 170,00 |
| 07.03.2025 | 33,24 | 33,24 | 33,24 | 33,24 | 1,90% | - |
| 06.03.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 2,32% | - |
| 05.03.2025 | 32,58 | 32,58 | 31,88 | 31,88 | -4,15% | 10,00 |
| 04.03.2025 | 33,26 | 33,26 | 33,26 | 33,26 | -0,12% | 350,00 |
| 03.03.2025 | 32,98 | 33,70 | 32,98 | 33,30 | 0,00% | 320,00 |
| 28.02.2025 | 33,20 | 33,30 | 33,20 | 33,30 | -1,48% | 35,00 |
| 27.02.2025 | 33,32 | 33,98 | 33,32 | 33,80 | -0,88% | 706,00 |
| 26.02.2025 | 32,56 | 34,10 | 32,56 | 34,10 | 6,96% | 1.070,00 |
| 25.02.2025 | 32,62 | 32,98 | 31,88 | 31,88 | -3,39% | 297,00 |
| 24.02.2025 | 32,84 | 33,50 | 32,84 | 33,00 | 0,18% | 390,00 |
| 21.02.2025 | 32,76 | 32,94 | 32,76 | 32,94 | 0,24% | 386,00 |
| 20.02.2025 | 32,62 | 32,96 | 32,06 | 32,86 | -3,35% | 1.983,00 |
| 19.02.2025 | 33,54 | 34,00 | 32,14 | 34,00 | -0,23% | 7.333,00 |
| 18.02.2025 | 31,22 | 34,08 | 31,22 | 34,08 | 7,78% | 546,00 |
| 17.02.2025 | 30,78 | 31,62 | 30,78 | 31,62 | 1,93% | 727,00 |
| 14.02.2025 | 31,18 | 31,18 | 31,02 | 31,02 | -2,15% | 20,00 |
| 13.02.2025 | 30,96 | 32,26 | 30,96 | 31,70 | 1,34% | 150,00 |
| 12.02.2025 | 29,76 | 31,28 | 29,76 | 31,28 | 7,49% | 15,00 |
| 11.02.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,76% | - |
| 10.02.2025 | 28,20 | 29,30 | 28,20 | 28,88 | 0,84% | 724,00 |
| 07.02.2025 | 28,64 | 28,64 | 28,64 | 28,64 | -6,83% | - |
| 06.02.2025 | 28,48 | 30,74 | 28,48 | 30,74 | 8,24% | 151,00 |
| 05.02.2025 | 27,84 | 28,40 | 27,84 | 28,40 | 1,36% | 1.100,00 |
| 04.02.2025 | 27,02 | 28,24 | 27,02 | 28,02 | 1,67% | 246,00 |
| 03.02.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -2,61% | - |
| 31.01.2025 | 25,26 | 28,30 | 25,26 | 28,30 | 13,29% | 317,00 |
| 30.01.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -1,26% | - |
| 29.01.2025 | 25,04 | 25,30 | 25,04 | 25,30 | 1,20% | 206,00 |
| 28.01.2025 | 24,50 | 25,00 | 24,50 | 25,00 | 0,16% | 100,00 |
| 27.01.2025 | 25,00 | 25,00 | 24,96 | 24,96 | 3,14% | 104,00 |
| 24.01.2025 | 23,62 | 24,20 | 23,62 | 24,20 | 3,86% | 495,00 |
| 23.01.2025 | 23,10 | 23,30 | 23,10 | 23,30 | 1,30% | 4,00 |
| 22.01.2025 | 22,64 | 23,00 | 22,64 | 23,00 | 0,00% | 300,00 |
| 21.01.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 3,70% | 240,00 |
| 20.01.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -0,72% | - |
| 17.01.2025 | 22,34 | 22,34 | 22,34 | 22,34 | 0,99% | - |
| 16.01.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 1,75% | - |
| 15.01.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,65% | - |
| 14.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,64% | - |
| 13.01.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -0,81% | 235,00 |
| 10.01.2025 | 21,74 | 22,14 | 21,74 | 22,14 | 1,56% | 100,00 |
| 09.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,71% | - |
| 08.01.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -1,33% | - |
| 07.01.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -0,44% | - |
| 06.01.2025 | 21,98 | 22,58 | 21,98 | 22,58 | -1,05% | 450,00 |
| 03.01.2025 | 21,96 | 22,82 | 21,96 | 22,82 | 0,71% | 126,00 |
| 02.01.2025 | 22,20 | 22,66 | 22,20 | 22,66 | 0,71% | 68,00 |
| 30.12.2024 | 22,26 | 22,50 | 22,26 | 22,50 | 2,65% | 291,00 |
| 27.12.2024 | 21,86 | 21,92 | 21,86 | 21,92 | 0,18% | 150,00 |
| 23.12.2024 | 21,72 | 21,88 | 21,72 | 21,88 | 0,46% | 107,00 |
| 20.12.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 0,37% | - |
| 19.12.2024 | 21,54 | 21,70 | 21,54 | 21,70 | 1,97% | 380,00 |
| 18.12.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -2,21% | - |