50,620€
-3,69%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 51,44 | 51,44 | 51,44 | 51,44 | -2,13% | - |
| 17.09.2026 | 50,10 | 52,56 | 50,10 | 52,56 | 4,53% | 120,00 |
| 16.09.2026 | 50,28 | 50,28 | 50,28 | 50,28 | -1,60% | - |
| 15.09.2026 | 52,00 | 52,00 | 51,10 | 51,10 | -1,20% | 35,00 |
| 14.09.2026 | 51,72 | 51,72 | 51,72 | 51,72 | -3,07% | - |
| 11.09.2026 | 53,36 | 53,36 | 53,36 | 53,36 | 0,91% | - |
| 10.09.2026 | 52,88 | 52,88 | 52,88 | 52,88 | -1,53% | - |
| 09.09.2026 | 53,22 | 53,70 | 53,22 | 53,70 | -0,67% | 350,00 |
| 08.09.2026 | 53,38 | 54,06 | 53,38 | 54,06 | -0,26% | 103,00 |
| 07.09.2026 | 53,92 | 54,20 | 53,58 | 54,20 | 0,37% | 135,00 |
| 04.09.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 2,08% | 4,00 |
| 03.09.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -2,90% | - |
| 02.09.2026 | 54,48 | 54,48 | 54,48 | 54,48 | -1,70% | - |
| 01.09.2026 | 55,42 | 55,42 | 55,42 | 55,42 | -0,04% | - |
| 31.08.2026 | 53,48 | 55,44 | 53,48 | 55,44 | 3,51% | 15,00 |
| 28.08.2026 | 55,48 | 55,48 | 53,56 | 53,56 | -4,49% | 55,00 |
| 27.08.2026 | 55,38 | 56,08 | 55,38 | 56,08 | -0,53% | 2,00 |
| 26.08.2026 | 54,96 | 56,38 | 54,96 | 56,38 | 3,53% | 20,00 |
| 25.08.2026 | 54,32 | 55,00 | 54,32 | 54,46 | 0,15% | 55,00 |
| 24.08.2026 | 52,58 | 54,38 | 52,58 | 54,38 | 5,43% | 520,00 |
| 21.08.2026 | 51,58 | 51,58 | 51,58 | 51,58 | -0,12% | - |
| 20.08.2026 | 51,26 | 52,10 | 51,26 | 51,64 | 0,82% | 802,00 |
| 19.08.2026 | 51,22 | 51,22 | 51,22 | 51,22 | -0,47% | - |
| 18.08.2026 | 51,14 | 51,46 | 51,14 | 51,46 | -0,96% | 38,00 |
| 17.08.2026 | 51,96 | 51,96 | 51,96 | 51,96 | 1,09% | - |
| 14.08.2026 | 51,40 | 51,40 | 51,40 | 51,40 | -0,58% | - |
| 13.08.2026 | 51,70 | 51,70 | 51,70 | 51,70 | -0,27% | - |
| 12.08.2026 | 51,84 | 51,84 | 51,84 | 51,84 | -1,93% | - |
| 11.08.2026 | 50,62 | 52,86 | 50,62 | 52,86 | 3,85% | 470,00 |
| 10.08.2026 | 50,12 | 51,34 | 50,12 | 50,90 | 1,39% | 740,00 |
| 07.08.2026 | 48,75 | 50,20 | 48,75 | 50,20 | 3,21% | 8,00 |
| 06.08.2026 | 49,04 | 49,04 | 48,64 | 48,64 | -1,40% | 70,00 |
| 05.08.2026 | 49,33 | 49,33 | 49,33 | 49,33 | 3,77% | - |
| 04.08.2026 | 47,54 | 47,54 | 47,54 | 47,54 | 0,64% | - |
| 03.08.2026 | 46,31 | 47,24 | 46,31 | 47,24 | 2,90% | 68,00 |
| 31.07.2026 | 45,76 | 45,91 | 45,76 | 45,91 | -0,93% | 138,00 |
| 30.07.2026 | 46,34 | 46,34 | 46,34 | 46,34 | -0,62% | - |
| 29.07.2026 | 44,52 | 46,63 | 44,52 | 46,63 | 6,93% | 1,00 |
| 28.07.2026 | 43,61 | 43,61 | 43,61 | 43,61 | 2,25% | - |
| 27.07.2026 | 42,65 | 42,65 | 42,65 | 42,65 | 4,08% | - |
| 24.07.2026 | 40,98 | 40,98 | 40,98 | 40,98 | -3,53% | - |
| 23.07.2026 | 42,48 | 42,48 | 42,48 | 42,48 | -2,72% | - |
| 22.07.2026 | 43,67 | 43,67 | 43,67 | 43,67 | -0,70% | - |
| 21.07.2026 | 43,79 | 43,98 | 43,79 | 43,98 | 0,32% | 14,00 |
| 20.07.2026 | 42,74 | 43,84 | 42,74 | 43,84 | 3,76% | 114,00 |
| 17.07.2026 | 42,25 | 42,25 | 42,25 | 42,25 | 1,73% | - |
| 16.07.2026 | 41,53 | 41,53 | 41,53 | 41,53 | 0,27% | - |
| 15.07.2026 | 41,42 | 41,42 | 41,42 | 41,42 | 0,22% | - |
| 14.07.2026 | 41,33 | 41,33 | 41,33 | 41,33 | 1,92% | - |
| 13.07.2026 | 40,55 | 40,55 | 40,55 | 40,55 | 0,00% | - |
| 10.07.2026 | 40,55 | 40,55 | 40,55 | 40,55 | -1,55% | - |
| 09.07.2026 | 41,19 | 41,19 | 41,19 | 41,19 | -1,10% | - |
| 08.07.2026 | 41,65 | 41,65 | 41,65 | 41,65 | -0,48% | - |
| 07.07.2026 | 41,85 | 41,85 | 41,85 | 41,85 | -1,88% | - |
| 06.07.2026 | 41,49 | 42,65 | 41,49 | 42,65 | 0,52% | 60,00 |
| 03.07.2026 | 41,34 | 42,43 | 41,34 | 42,43 | 4,17% | 15,00 |
| 02.07.2026 | 40,73 | 40,73 | 40,73 | 40,73 | -1,76% | - |
| 01.07.2026 | 38,77 | 41,46 | 38,77 | 41,46 | 5,50% | 244,00 |
| 30.06.2026 | 40,01 | 40,01 | 39,30 | 39,30 | 0,38% | 64,00 |
| 29.06.2026 | 39,15 | 39,15 | 39,15 | 39,15 | 0,00% | - |
| 26.06.2026 | 39,15 | 39,15 | 39,15 | 39,15 | 0,31% | - |
| 25.06.2026 | 39,89 | 39,89 | 39,03 | 39,03 | -2,98% | 12,00 |
| 24.06.2026 | 40,23 | 40,23 | 40,23 | 40,23 | 1,18% | - |
| 23.06.2026 | 39,76 | 39,76 | 39,76 | 39,76 | -4,10% | - |
| 22.06.2026 | 41,32 | 41,46 | 41,32 | 41,46 | 3,26% | 101,00 |
| 19.06.2026 | 40,15 | 40,15 | 40,15 | 40,15 | -0,40% | - |
| 18.06.2026 | 42,90 | 42,91 | 40,31 | 40,31 | -5,86% | 310,00 |
| 17.06.2026 | 42,82 | 42,82 | 42,82 | 42,82 | -3,17% | - |
| 16.06.2026 | 43,28 | 44,22 | 43,28 | 44,22 | -0,41% | 1,00 |
| 15.06.2026 | 43,89 | 44,40 | 43,89 | 44,40 | 0,91% | 110,00 |
| 12.06.2026 | 43,81 | 44,00 | 43,81 | 44,00 | 0,64% | 111,00 |
| 11.06.2026 | 42,98 | 43,72 | 42,98 | 43,72 | 2,99% | 2,00 |
| 10.06.2026 | 44,02 | 44,02 | 42,45 | 42,45 | -7,25% | 45,00 |
| 09.06.2026 | 44,95 | 45,77 | 44,95 | 45,77 | -0,17% | 13,00 |
| 08.06.2026 | 43,74 | 45,85 | 43,74 | 45,85 | 1,30% | 10,00 |
| 05.06.2026 | 45,03 | 45,26 | 45,03 | 45,26 | 1,80% | 22,00 |
| 04.06.2026 | 44,46 | 44,46 | 44,46 | 44,46 | -0,85% | - |
| 03.06.2026 | 44,24 | 44,84 | 44,24 | 44,84 | -0,27% | 25,00 |
| 02.06.2026 | 44,96 | 44,96 | 44,96 | 44,96 | 0,07% | - |
| 01.06.2026 | 46,36 | 46,36 | 44,93 | 44,93 | -3,46% | 630,00 |
| 29.05.2026 | 46,34 | 46,54 | 46,34 | 46,54 | 0,95% | 30,00 |
| 28.05.2026 | 45,87 | 46,13 | 45,87 | 46,10 | -0,02% | 1.044,00 |
| 27.05.2026 | 46,11 | 46,11 | 46,11 | 46,11 | -1,85% | - |
| 26.05.2026 | 46,30 | 47,24 | 46,30 | 46,98 | 0,36% | 11,00 |
| 25.05.2026 | 46,39 | 46,81 | 46,39 | 46,81 | 3,33% | 20,00 |
| 22.05.2026 | 45,30 | 45,30 | 45,30 | 45,30 | 1,27% | - |
| 21.05.2026 | 44,73 | 44,73 | 44,73 | 44,73 | 1,43% | - |
| 20.05.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -2,58% | - |
| 19.05.2026 | 43,35 | 45,27 | 43,35 | 45,27 | 7,79% | 118,00 |
| 18.05.2026 | 41,90 | 42,00 | 41,90 | 42,00 | -0,24% | 4,00 |
| 15.05.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -1,17% | - |
| 14.05.2026 | 41,37 | 42,82 | 41,37 | 42,60 | 0,78% | 63,00 |
| 13.05.2026 | 41,77 | 42,27 | 41,77 | 42,27 | -6,15% | 1,00 |
| 12.05.2026 | 45,04 | 45,04 | 45,04 | 45,04 | -2,09% | - |
| 11.05.2026 | 46,14 | 46,14 | 46,00 | 46,00 | 1,88% | 368,00 |
| 08.05.2026 | 45,15 | 45,15 | 45,15 | 45,15 | -0,94% | - |
| 07.05.2026 | 45,58 | 45,58 | 45,58 | 45,58 | -1,11% | - |
| 06.05.2026 | 45,99 | 46,09 | 45,52 | 46,09 | 0,30% | 44,00 |
| 05.05.2026 | 45,54 | 45,95 | 45,54 | 45,95 | 5,51% | 54,00 |
| 04.05.2026 | 42,91 | 43,55 | 42,91 | 43,55 | 3,89% | 21,00 |