51,150€
-1,11%
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 | 51,80 | 51,85 | 50,53 | 50,84 | 0,67% | - |
| 15.12.2025 | 52,50 | 52,53 | 50,50 | 50,50 | -3,76% | 400,00 |
| 12.12.2025 | 51,95 | 53,68 | 51,95 | 52,48 | -1,04% | - |
| 11.12.2025 | 54,05 | 54,10 | 51,38 | 53,03 | -1,99% | - |
| 10.12.2025 | 54,20 | 55,50 | 53,88 | 54,10 | 2,66% | - |
| 09.12.2025 | 51,55 | 54,23 | 50,80 | 52,70 | 1,35% | - |
| 08.12.2025 | 49,86 | 52,15 | 49,69 | 52,00 | 7,39% | 5.650,00 |
| 05.12.2025 | 47,48 | 50,74 | 47,19 | 48,42 | 4,62% | - |
| 04.12.2025 | 48,49 | 49,03 | 46,28 | 46,28 | -1,82% | - |
| 03.12.2025 | 47,85 | 50,08 | 47,14 | 47,14 | 1,38% | - |
| 02.12.2025 | 46,02 | 48,72 | 45,17 | 46,50 | 3,75% | - |
| 01.12.2025 | 45,79 | 46,46 | 44,82 | 44,82 | 0,13% | 120,00 |
| 28.11.2025 | 45,84 | 46,36 | 44,76 | 44,76 | 0,36% | - |
| 27.11.2025 | 44,88 | 45,88 | 44,60 | 44,60 | 1,18% | - |
| 26.11.2025 | 43,87 | 45,06 | 43,81 | 44,08 | -2,04% | 100,00 |
| 25.11.2025 | 43,95 | 45,00 | 43,64 | 45,00 | 5,39% | 100,00 |
| 24.11.2025 | 43,37 | 44,56 | 42,70 | 42,70 | 0,90% | - |
| 21.11.2025 | 44,52 | 44,53 | 42,32 | 42,32 | -3,38% | 1.500,00 |
| 20.11.2025 | 44,67 | 44,83 | 43,80 | 43,80 | 0,00% | - |
| 19.11.2025 | 44,87 | 44,89 | 43,80 | 43,80 | -1,13% | - |
| 18.11.2025 | 45,01 | 45,30 | 44,30 | 44,30 | 0,59% | - |
| 17.11.2025 | 45,96 | 46,20 | 44,04 | 44,04 | -2,89% | - |
| 14.11.2025 | 45,94 | 46,46 | 45,28 | 45,35 | 1,05% | - |
| 13.11.2025 | 46,21 | 47,09 | 44,88 | 44,88 | -2,88% | - |
| 12.11.2025 | 46,17 | 47,23 | 46,03 | 46,21 | 3,10% | - |
| 11.11.2025 | 46,15 | 46,25 | 44,82 | 44,82 | -3,45% | - |
| 10.11.2025 | 45,67 | 47,17 | 45,63 | 46,42 | 3,34% | - |
| 07.11.2025 | 47,17 | 47,73 | 44,92 | 44,92 | -4,69% | - |
| 06.11.2025 | 49,48 | 49,48 | 45,90 | 47,13 | -2,14% | - |
| 05.11.2025 | 49,70 | 49,70 | 48,03 | 48,16 | -0,50% | - |
| 04.11.2025 | 50,71 | 50,82 | 48,40 | 48,40 | -4,63% | - |
| 03.11.2025 | 50,31 | 51,38 | 50,30 | 50,75 | 0,87% | - |
| 31.10.2025 | 52,45 | 52,60 | 49,73 | 50,31 | -4,72% | - |
| 30.10.2025 | 54,30 | 54,68 | 52,38 | 52,80 | -0,56% | - |
| 29.10.2025 | 54,93 | 55,30 | 53,10 | 53,10 | -0,19% | - |
| 28.10.2025 | 53,25 | 55,83 | 53,20 | 53,20 | 2,01% | - |
| 27.10.2025 | 52,03 | 53,88 | 51,98 | 52,15 | 0,24% | - |
| 24.10.2025 | 51,73 | 52,45 | 51,20 | 52,03 | 0,53% | - |
| 23.10.2025 | 52,35 | 52,85 | 51,20 | 51,75 | 1,47% | - |
| 22.10.2025 | 51,78 | 52,53 | 51,00 | 51,00 | -1,45% | 36,00 |
| 21.10.2025 | 53,00 | 53,45 | 51,53 | 51,75 | 0,98% | - |
| 20.10.2025 | 50,48 | 53,05 | 50,14 | 51,25 | 2,30% | - |
| 17.10.2025 | 49,90 | 50,52 | 49,40 | 50,10 | 1,38% | - |
| 16.10.2025 | 49,95 | 51,23 | 49,29 | 49,42 | 2,32% | - |
| 15.10.2025 | 48,06 | 50,33 | 48,03 | 48,30 | 0,56% | 23,00 |
| 14.10.2025 | 48,46 | 48,46 | 46,86 | 48,03 | -0,95% | - |
| 13.10.2025 | 47,58 | 48,58 | 46,77 | 48,49 | 1,98% | - |
| 10.10.2025 | 50,23 | 50,27 | 44,99 | 47,55 | -10,28% | 360,00 |
| 09.10.2025 | 53,88 | 54,25 | 49,96 | 53,00 | -2,17% | 35,00 |
| 08.10.2025 | 55,10 | 55,40 | 54,00 | 54,18 | -1,72% | - |
| 07.10.2025 | 56,63 | 58,13 | 55,08 | 55,13 | -3,12% | 350,00 |
| 06.10.2025 | 57,88 | 59,65 | 56,60 | 56,90 | -1,68% | - |
| 03.10.2025 | 50,63 | 57,93 | 50,62 | 57,88 | 14,32% | - |
| 02.10.2025 | 49,63 | 50,99 | 49,39 | 50,63 | 1,93% | - |
| 01.10.2025 | 46,68 | 50,30 | 46,28 | 49,67 | 6,33% | 40,00 |
| 30.09.2025 | 46,26 | 47,51 | 46,26 | 46,71 | 0,95% | - |
| 29.09.2025 | 46,86 | 47,55 | 46,18 | 46,27 | -1,20% | 6,00 |
| 26.09.2025 | 47,26 | 47,32 | 46,23 | 46,83 | -0,95% | - |
| 25.09.2025 | 48,52 | 48,67 | 46,82 | 47,28 | -2,52% | - |
| 24.09.2025 | 47,84 | 48,60 | 46,98 | 48,50 | 1,42% | - |
| 23.09.2025 | 49,27 | 49,73 | 47,78 | 47,82 | -2,95% | - |
| 22.09.2025 | 47,64 | 49,94 | 47,61 | 49,28 | 3,48% | - |
| 19.09.2025 | 49,61 | 50,12 | 47,61 | 47,62 | -4,01% | - |
| 18.09.2025 | 49,40 | 49,90 | 48,92 | 49,61 | 0,22% | - |
| 17.09.2025 | 49,65 | 49,76 | 48,44 | 49,50 | -0,31% | - |
| 16.09.2025 | 50,09 | 50,50 | 49,52 | 49,66 | -0,86% | - |
| 15.09.2025 | 49,33 | 51,06 | 49,33 | 50,09 | 1,49% | - |
| 12.09.2025 | 50,09 | 50,20 | 49,31 | 49,35 | -1,23% | 100,00 |
| 11.09.2025 | 49,07 | 50,25 | 49,05 | 49,97 | 2,16% | - |
| 10.09.2025 | 49,90 | 49,92 | 47,98 | 48,91 | -1,52% | - |
| 09.09.2025 | 49,32 | 52,03 | 49,31 | 49,67 | 0,69% | - |
| 08.09.2025 | 47,73 | 49,70 | 47,72 | 49,33 | 3,28% | 93,00 |
| 05.09.2025 | 46,71 | 48,98 | 46,71 | 47,76 | 2,27% | - |
| 04.09.2025 | 42,17 | 46,87 | 42,12 | 46,70 | 10,72% | - |
| 03.09.2025 | 42,01 | 42,93 | 41,99 | 42,18 | 0,33% | - |
| 02.09.2025 | 43,01 | 43,62 | 41,93 | 42,04 | -2,26% | - |
| 01.09.2025 | 44,30 | 44,53 | 42,90 | 43,01 | -2,93% | - |
| 29.08.2025 | 45,55 | 45,59 | 43,84 | 44,31 | -2,76% | 4,00 |
| 28.08.2025 | 45,77 | 46,06 | 44,72 | 45,57 | -0,44% | 10,00 |
| 27.08.2025 | 46,28 | 46,62 | 45,09 | 45,77 | -1,17% | - |
| 26.08.2025 | 46,43 | 46,77 | 46,11 | 46,31 | -0,22% | - |
| 25.08.2025 | 45,63 | 46,70 | 45,49 | 46,41 | 1,69% | - |
| 22.08.2025 | 46,95 | 47,11 | 45,53 | 45,64 | -2,79% | - |
| 21.08.2025 | 45,95 | 47,26 | 45,91 | 46,95 | 2,18% | - |
| 20.08.2025 | 44,53 | 46,10 | 44,53 | 45,95 | 3,03% | - |
| 19.08.2025 | 43,97 | 45,23 | 43,95 | 44,60 | 1,50% | - |
| 18.08.2025 | 43,47 | 44,37 | 43,16 | 43,94 | 1,10% | - |
| 15.08.2025 | 43,45 | 43,51 | 43,41 | 43,46 | 0,12% | - |
| 14.08.2025 | 43,86 | 44,59 | 42,89 | 43,41 | -1,09% | - |
| 13.08.2025 | 43,47 | 44,52 | 42,82 | 43,89 | 0,92% | - |
| 12.08.2025 | 45,06 | 45,46 | 43,42 | 43,49 | -3,42% | - |
| 11.08.2025 | 46,21 | 46,89 | 44,95 | 45,03 | -2,53% | - |
| 08.08.2025 | 49,05 | 49,16 | 46,17 | 46,20 | -5,81% | 215,00 |
| 07.08.2025 | 48,37 | 49,78 | 48,36 | 49,05 | 1,38% | - |
| 06.08.2025 | 48,01 | 49,00 | 47,80 | 48,38 | 0,83% | - |
| 05.08.2025 | 47,04 | 48,39 | 46,90 | 47,98 | 2,02% | - |
| 04.08.2025 | 47,01 | 47,16 | 46,15 | 47,03 | 0,06% | - |
| 01.08.2025 | 47,30 | 47,93 | 46,73 | 47,00 | -0,61% | - |
| 31.07.2025 | 47,82 | 48,60 | 46,87 | 47,29 | -1,05% | - |
| 30.07.2025 | 48,47 | 48,60 | 47,39 | 47,79 | -1,42% | - |