39,460€
0,31%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 40,51 | 40,84 | 39,63 | 40,14 | -0,86% | - |
| 15.05.2025 | 40,24 | 40,63 | 39,84 | 40,49 | 0,55% | - |
| 14.05.2025 | 40,95 | 40,97 | 39,34 | 40,27 | -1,71% | - |
| 13.05.2025 | 40,70 | 41,00 | 40,11 | 40,97 | 0,66% | 25,00 |
| 12.05.2025 | 40,07 | 41,10 | 40,07 | 40,70 | 1,55% | - |
| 09.05.2025 | 39,36 | 40,26 | 39,36 | 40,08 | 1,93% | - |
| 08.05.2025 | 38,29 | 39,41 | 38,28 | 39,32 | 2,72% | - |
| 07.05.2025 | 37,23 | 38,38 | 37,20 | 38,28 | 2,88% | - |
| 06.05.2025 | 37,73 | 37,80 | 36,79 | 37,21 | -1,43% | - |
| 05.05.2025 | 37,48 | 37,89 | 36,67 | 37,75 | 0,83% | - |
| 02.05.2025 | 36,22 | 37,60 | 36,11 | 37,44 | 3,45% | - |
| 30.04.2025 | 35,10 | 36,26 | 35,10 | 36,19 | -0,17% | 60,00 |
| 29.04.2025 | 36,19 | 36,70 | 36,00 | 36,25 | 0,08% | - |
| 28.04.2025 | 36,09 | 36,42 | 35,69 | 36,22 | 0,36% | - |
| 25.04.2025 | 35,59 | 36,79 | 35,59 | 36,09 | 1,32% | - |
| 24.04.2025 | 35,08 | 35,74 | 34,12 | 35,62 | 1,60% | - |
| 23.04.2025 | 35,76 | 35,97 | 34,33 | 35,06 | -2,01% | - |
| 22.04.2025 | 35,39 | 35,94 | 35,12 | 35,78 | 1,25% | 60,00 |
| 17.04.2025 | 34,67 | 35,39 | 34,47 | 35,34 | 1,93% | - |
| 16.04.2025 | 34,90 | 35,20 | 34,10 | 34,67 | -0,94% | - |
| 15.04.2025 | 34,69 | 35,31 | 34,52 | 35,00 | 0,92% | - |
| 14.04.2025 | 33,44 | 34,87 | 33,44 | 34,68 | 3,62% | - |
| 11.04.2025 | 33,54 | 33,87 | 32,95 | 33,47 | -0,53% | - |
| 10.04.2025 | 32,00 | 34,00 | 31,89 | 33,65 | 2,44% | - |
| 09.04.2025 | 33,21 | 33,75 | 31,04 | 32,85 | -1,62% | - |
| 08.04.2025 | 31,63 | 33,73 | 31,63 | 33,39 | 5,83% | 500,00 |
| 07.04.2025 | 34,24 | 34,28 | 29,23 | 31,55 | -7,99% | 180,00 |
| 04.04.2025 | 37,81 | 37,81 | 33,45 | 34,29 | -9,29% | 360,00 |
| 03.04.2025 | 37,89 | 38,72 | 37,33 | 37,80 | -0,50% | 40,00 |
| 02.04.2025 | 38,67 | 38,95 | 37,88 | 37,99 | -1,83% | - |
| 01.04.2025 | 37,70 | 38,81 | 37,67 | 38,70 | 2,63% | 120,00 |
| 31.03.2025 | 37,81 | 38,27 | 37,57 | 37,71 | -0,21% | 4,00 |
| 28.03.2025 | 37,67 | 38,89 | 37,43 | 37,79 | 0,32% | - |
| 27.03.2025 | 38,34 | 38,39 | 37,19 | 37,67 | -1,70% | - |
| 26.03.2025 | 38,31 | 38,55 | 37,89 | 38,32 | 0,03% | - |
| 25.03.2025 | 37,69 | 38,92 | 37,67 | 38,31 | 1,73% | 464,00 |
| 24.03.2025 | 36,54 | 37,75 | 36,53 | 37,66 | 3,07% | 1.976,00 |
| 21.03.2025 | 35,84 | 36,80 | 35,83 | 36,54 | 2,07% | 621,00 |
| 20.03.2025 | 36,10 | 36,14 | 35,74 | 35,80 | -0,80% | - |
| 19.03.2025 | 35,54 | 36,37 | 35,19 | 36,09 | 1,38% | - |
| 18.03.2025 | 35,68 | 35,97 | 35,41 | 35,60 | -0,20% | - |
| 17.03.2025 | 34,89 | 35,72 | 34,75 | 35,67 | 2,18% | - |
| 14.03.2025 | 33,99 | 34,96 | 33,91 | 34,91 | 2,59% | - |
| 13.03.2025 | 33,61 | 34,05 | 33,60 | 34,03 | 1,13% | - |
| 12.03.2025 | 33,69 | 33,71 | 33,04 | 33,65 | -0,18% | - |
| 11.03.2025 | 33,76 | 34,00 | 33,31 | 33,71 | -0,24% | - |
| 10.03.2025 | 33,71 | 34,13 | 33,35 | 33,79 | 0,15% | - |
| 07.03.2025 | 33,44 | 33,86 | 33,10 | 33,74 | 0,87% | - |
| 06.03.2025 | 32,99 | 33,56 | 32,81 | 33,45 | 1,33% | - |
| 05.03.2025 | 33,06 | 33,13 | 32,00 | 33,01 | -0,06% | - |
| 04.03.2025 | 33,48 | 33,69 | 32,55 | 33,03 | -1,34% | 250,00 |
| 03.03.2025 | 33,24 | 33,52 | 32,92 | 33,48 | 1,33% | - |
| 28.02.2025 | 33,49 | 33,59 | 32,88 | 33,04 | -1,28% | - |
| 27.02.2025 | 33,62 | 33,98 | 33,37 | 33,47 | -0,39% | - |
| 26.02.2025 | 32,97 | 33,67 | 32,77 | 33,60 | 1,91% | - |
| 25.02.2025 | 32,97 | 33,16 | 32,51 | 32,97 | 0,00% | - |
| 24.02.2025 | 33,25 | 33,41 | 32,83 | 32,97 | -0,66% | - |
| 21.02.2025 | 32,51 | 33,70 | 32,47 | 33,19 | 2,06% | - |
| 20.02.2025 | 32,41 | 32,87 | 32,21 | 32,52 | 0,31% | 300,00 |
| 19.02.2025 | 33,10 | 33,33 | 32,21 | 32,42 | -3,05% | 325,00 |
| 18.02.2025 | 31,50 | 33,45 | 31,17 | 33,44 | 6,06% | 308,00 |
| 17.02.2025 | 30,93 | 31,55 | 30,88 | 31,53 | 1,94% | - |
| 14.02.2025 | 31,44 | 31,56 | 30,74 | 30,93 | -1,65% | 210,00 |
| 13.02.2025 | 31,23 | 32,05 | 31,17 | 31,45 | 0,83% | - |
| 12.02.2025 | 29,98 | 31,46 | 29,97 | 31,19 | 4,00% | - |
| 11.02.2025 | 29,46 | 30,05 | 29,35 | 29,99 | 1,76% | - |
| 10.02.2025 | 28,52 | 29,56 | 28,38 | 29,47 | 3,40% | - |
| 07.02.2025 | 29,00 | 29,13 | 28,46 | 28,50 | -1,83% | - |
| 06.02.2025 | 28,66 | 29,11 | 28,46 | 29,03 | 1,19% | - |
| 05.02.2025 | 27,18 | 28,75 | 27,18 | 28,69 | 2,65% | - |
| 04.02.2025 | 27,31 | 28,09 | 27,31 | 27,95 | 2,34% | 363,00 |
| 03.02.2025 | 27,91 | 27,97 | 27,08 | 27,31 | -2,25% | - |
| 31.01.2025 | 25,57 | 28,38 | 24,17 | 27,94 | 9,23% | - |
| 30.01.2025 | 25,22 | 25,72 | 25,16 | 25,58 | 1,39% | - |
| 29.01.2025 | 25,27 | 25,67 | 25,09 | 25,23 | -0,12% | - |
| 28.01.2025 | 24,78 | 25,31 | 24,72 | 25,26 | 1,90% | - |
| 27.01.2025 | 24,61 | 25,07 | 24,27 | 24,79 | 0,65% | - |
| 24.01.2025 | 23,82 | 24,68 | 23,80 | 24,63 | 3,49% | - |
| 23.01.2025 | 23,39 | 23,83 | 23,36 | 23,80 | 1,80% | - |
| 22.01.2025 | 22,88 | 23,40 | 22,88 | 23,38 | 2,10% | - |
| 21.01.2025 | 22,74 | 23,04 | 22,59 | 22,90 | 0,53% | - |
| 20.01.2025 | 22,49 | 22,90 | 22,49 | 22,78 | 1,33% | - |
| 17.01.2025 | 22,60 | 22,72 | 22,39 | 22,48 | -0,53% | - |
| 16.01.2025 | 22,38 | 22,78 | 22,38 | 22,60 | 0,85% | - |
| 15.01.2025 | 22,06 | 22,45 | 22,06 | 22,41 | 1,49% | - |
| 14.01.2025 | 21,88 | 22,17 | 21,84 | 22,08 | 0,91% | - |
| 13.01.2025 | 22,00 | 22,02 | 21,72 | 21,88 | -0,55% | - |
| 10.01.2025 | 22,03 | 22,06 | 21,85 | 22,00 | -0,23% | - |
| 09.01.2025 | 21,56 | 22,25 | 21,56 | 22,05 | -0,50% | - |
| 08.01.2025 | 22,54 | 22,55 | 22,01 | 22,16 | -1,73% | - |
| 07.01.2025 | 22,70 | 22,98 | 22,48 | 22,55 | -0,66% | - |
| 06.01.2025 | 22,61 | 22,73 | 22,61 | 22,70 | 0,40% | - |
| 03.01.2025 | 22,14 | 22,85 | 22,12 | 22,61 | 2,22% | - |
| 02.01.2025 | 22,44 | 22,86 | 22,11 | 22,12 | -2,12% | - |
| 30.12.2024 | 22,51 | 22,75 | 22,37 | 22,60 | 0,49% | - |
| 27.12.2024 | 22,11 | 22,52 | 21,97 | 22,49 | 1,76% | - |
| 23.12.2024 | 21,52 | 22,21 | 21,52 | 22,10 | -0,14% | - |
| 20.12.2024 | 21,90 | 22,28 | 21,88 | 22,13 | 1,19% | - |
| 19.12.2024 | 21,79 | 21,98 | 21,47 | 21,87 | 0,46% | - |
| 18.12.2024 | 21,47 | 22,08 | 21,27 | 21,77 | 1,49% | - |