45,960€
0,83%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 41,92 | 41,92 | 41,92 | 41,92 | -1,23% | - |
| 29.04.2026 | 42,44 | 42,44 | 42,44 | 42,44 | -2,82% | - |
| 28.04.2026 | 43,67 | 43,67 | 43,67 | 43,67 | -1,53% | - |
| 27.04.2026 | 45,77 | 45,77 | 44,35 | 44,35 | -0,69% | 52,00 |
| 24.04.2026 | 44,66 | 44,66 | 44,66 | 44,66 | -0,02% | - |
| 23.04.2026 | 45,07 | 45,07 | 44,67 | 44,67 | -1,72% | 60,00 |
| 22.04.2026 | 44,85 | 45,71 | 44,85 | 45,45 | 0,20% | 161,00 |
| 21.04.2026 | 44,41 | 45,36 | 44,41 | 45,36 | 1,43% | 911,00 |
| 20.04.2026 | 44,72 | 44,72 | 44,72 | 44,72 | -3,93% | - |
| 17.04.2026 | 44,08 | 46,55 | 44,08 | 46,55 | 3,88% | 560,00 |
| 16.04.2026 | 43,85 | 44,87 | 43,85 | 44,81 | 6,11% | 565,00 |
| 15.04.2026 | 42,23 | 42,23 | 42,23 | 42,23 | -0,47% | - |
| 14.04.2026 | 41,52 | 42,43 | 41,52 | 42,43 | 1,41% | 100,00 |
| 13.04.2026 | 40,41 | 41,84 | 40,41 | 41,84 | 3,31% | 3,00 |
| 10.04.2026 | 40,50 | 40,50 | 40,50 | 40,50 | -1,91% | - |
| 09.04.2026 | 42,46 | 42,46 | 41,29 | 41,29 | -2,87% | 200,00 |
| 08.04.2026 | 42,51 | 42,51 | 42,51 | 42,51 | 0,57% | - |
| 07.04.2026 | 41,03 | 42,27 | 41,03 | 42,27 | 5,57% | 125,00 |
| 02.04.2026 | 41,18 | 41,18 | 40,04 | 40,04 | 2,35% | 371,00 |
| 01.04.2026 | 39,12 | 39,12 | 39,12 | 39,12 | -1,71% | - |
| 31.03.2026 | 38,80 | 39,80 | 38,80 | 39,80 | 7,63% | 126,00 |
| 30.03.2026 | 36,98 | 36,98 | 36,98 | 36,98 | -0,59% | - |
| 27.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,48% | - |
| 26.03.2026 | 37,76 | 37,76 | 37,76 | 37,76 | -2,38% | - |
| 25.03.2026 | 37,36 | 38,68 | 37,36 | 38,68 | -0,26% | 5,00 |
| 24.03.2026 | 38,78 | 38,78 | 38,78 | 38,78 | -1,22% | - |
| 23.03.2026 | 38,50 | 39,26 | 37,66 | 39,26 | 0,56% | 1.016,00 |
| 20.03.2026 | 39,04 | 39,04 | 39,04 | 39,04 | -0,81% | - |
| 19.03.2026 | 39,32 | 39,36 | 39,32 | 39,36 | -0,25% | 40,00 |
| 18.03.2026 | 39,46 | 39,46 | 39,46 | 39,46 | 1,28% | - |
| 17.03.2026 | 38,96 | 38,96 | 38,96 | 38,96 | -0,10% | - |
| 16.03.2026 | 39,62 | 39,70 | 39,00 | 39,00 | -3,18% | 150,00 |
| 13.03.2026 | 40,28 | 40,28 | 40,28 | 40,28 | -0,10% | - |
| 12.03.2026 | 40,32 | 40,32 | 40,32 | 40,32 | -0,79% | - |
| 11.03.2026 | 40,64 | 40,64 | 40,64 | 40,64 | -0,10% | - |
| 10.03.2026 | 40,68 | 40,68 | 40,68 | 40,68 | 1,75% | - |
| 09.03.2026 | 39,98 | 39,98 | 39,98 | 39,98 | 2,15% | - |
| 06.03.2026 | 39,14 | 39,14 | 39,14 | 39,14 | 0,51% | 35,00 |
| 05.03.2026 | 38,94 | 38,94 | 38,94 | 38,94 | -0,92% | - |
| 04.03.2026 | 39,30 | 39,30 | 39,30 | 39,30 | -3,01% | - |
| 03.03.2026 | 40,52 | 40,52 | 40,52 | 40,52 | -0,59% | - |
| 02.03.2026 | 41,54 | 41,54 | 40,10 | 40,76 | -0,73% | 179,00 |
| 27.02.2026 | 41,06 | 41,06 | 41,06 | 41,06 | 0,88% | - |
| 26.02.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -0,59% | - |
| 25.02.2026 | 40,94 | 40,94 | 40,94 | 40,94 | -0,82% | - |
| 24.02.2026 | 41,86 | 41,86 | 41,28 | 41,28 | -1,76% | 100,00 |
| 23.02.2026 | 42,74 | 42,74 | 42,02 | 42,02 | -1,73% | 215,00 |
| 20.02.2026 | 41,76 | 42,76 | 41,76 | 42,76 | 1,14% | 3,00 |
| 19.02.2026 | 42,28 | 42,28 | 42,28 | 42,28 | -0,05% | - |
| 18.02.2026 | 39,88 | 42,30 | 39,88 | 42,30 | 5,75% | 15,00 |
| 17.02.2026 | 41,76 | 41,76 | 40,00 | 40,00 | -6,98% | 675,00 |
| 16.02.2026 | 41,68 | 43,00 | 41,68 | 43,00 | 1,90% | 25,00 |
| 13.02.2026 | 42,70 | 42,74 | 42,20 | 42,20 | -4,61% | 1.055,00 |
| 12.02.2026 | 44,24 | 44,24 | 44,24 | 44,24 | -1,69% | - |
| 11.02.2026 | 45,44 | 45,86 | 45,00 | 45,00 | -1,36% | 60,00 |
| 10.02.2026 | 45,62 | 45,62 | 45,62 | 45,62 | -1,93% | - |
| 09.02.2026 | 44,16 | 46,52 | 44,16 | 46,52 | 5,39% | 125,00 |
| 06.02.2026 | 44,50 | 44,50 | 44,14 | 44,14 | -2,30% | 100,00 |
| 05.02.2026 | 44,30 | 45,18 | 44,30 | 45,18 | 1,94% | 280,00 |
| 04.02.2026 | 51,05 | 51,05 | 44,32 | 44,32 | -14,52% | 1.556,00 |
| 03.02.2026 | 51,85 | 51,85 | 51,85 | 51,85 | 3,08% | 2,00 |
| 02.02.2026 | 50,30 | 50,30 | 50,30 | 50,30 | -2,42% | - |
| 30.01.2026 | 49,60 | 51,55 | 49,60 | 51,55 | 1,28% | 2,00 |
| 29.01.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -0,39% | - |
| 28.01.2026 | 51,40 | 51,40 | 51,10 | 51,10 | -0,10% | 20,00 |
| 27.01.2026 | 51,15 | 51,15 | 51,15 | 51,15 | -0,49% | - |
| 26.01.2026 | 51,10 | 51,40 | 51,10 | 51,40 | -2,28% | 24,00 |
| 23.01.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 1,54% | - |
| 22.01.2026 | 50,70 | 52,25 | 50,70 | 51,80 | 1,77% | 277,00 |
| 21.01.2026 | 49,68 | 51,20 | 49,68 | 50,90 | 1,29% | 362,00 |
| 20.01.2026 | 49,82 | 50,25 | 49,02 | 50,25 | -3,46% | 85,00 |
| 19.01.2026 | 53,15 | 53,15 | 52,05 | 52,05 | -2,25% | 104,00 |
| 16.01.2026 | 53,90 | 54,50 | 52,90 | 53,25 | 0,19% | 407,00 |
| 15.01.2026 | 55,55 | 56,05 | 53,15 | 53,15 | -5,68% | 404,00 |
| 14.01.2026 | 56,00 | 56,35 | 56,00 | 56,35 | 1,35% | 343,00 |
| 13.01.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 1,09% | 5,00 |
| 12.01.2026 | 54,65 | 55,00 | 54,65 | 55,00 | -1,70% | 236,00 |
| 09.01.2026 | 55,95 | 55,95 | 55,95 | 55,95 | 0,63% | 18,00 |
| 08.01.2026 | 55,80 | 55,80 | 55,60 | 55,60 | -1,07% | 3,00 |
| 07.01.2026 | 54,15 | 56,35 | 54,15 | 56,20 | 4,17% | 392,00 |
| 06.01.2026 | 54,55 | 57,30 | 53,95 | 53,95 | 0,09% | 147,00 |
| 05.01.2026 | 53,55 | 53,90 | 53,55 | 53,90 | -0,09% | 27,00 |
| 02.01.2026 | 53,40 | 53,95 | 53,40 | 53,95 | 0,19% | 9,00 |
| 30.12.2025 | 51,95 | 53,85 | 51,95 | 53,85 | 0,09% | 8,00 |
| 29.12.2025 | 51,95 | 53,80 | 51,95 | 53,80 | 3,46% | 306,00 |
| 23.12.2025 | 51,35 | 52,50 | 51,35 | 52,00 | -1,89% | 106,00 |
| 22.12.2025 | 50,25 | 53,00 | 50,25 | 53,00 | 5,47% | 670,00 |
| 19.12.2025 | 50,25 | 50,25 | 50,25 | 50,25 | -3,83% | - |
| 18.12.2025 | 50,15 | 52,25 | 50,15 | 52,25 | 4,08% | 140,00 |
| 17.12.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -2,14% | - |
| 16.12.2025 | 50,45 | 51,30 | 50,45 | 51,30 | -1,44% | 100,00 |
| 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 |