43,170€
3,48%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 42,34 | 43,47 | 42,20 | 43,17 | 2,20% | - |
| 19.02.2026 | 42,70 | 43,08 | 42,06 | 42,24 | -1,17% | - |
| 18.02.2026 | 40,38 | 43,04 | 40,28 | 42,74 | 5,95% | - |
| 17.02.2026 | 42,14 | 42,32 | 39,58 | 40,34 | -4,50% | 3.000,00 |
| 16.02.2026 | 42,12 | 43,12 | 42,09 | 42,24 | 0,09% | 4.333,00 |
| 13.02.2026 | 43,09 | 43,14 | 41,44 | 42,20 | -1,17% | 1.950,00 |
| 12.02.2026 | 44,68 | 45,45 | 42,70 | 42,70 | -4,52% | - |
| 11.02.2026 | 45,98 | 46,97 | 43,08 | 44,72 | -2,57% | - |
| 10.02.2026 | 46,10 | 46,78 | 45,86 | 45,90 | -0,52% | 380,00 |
| 09.02.2026 | 44,66 | 46,49 | 44,61 | 46,14 | 4,58% | 310,00 |
| 06.02.2026 | 44,75 | 44,92 | 43,91 | 44,12 | -1,82% | - |
| 05.02.2026 | 44,80 | 45,52 | 44,58 | 44,94 | 0,31% | 675,00 |
| 04.02.2026 | 51,70 | 51,73 | 43,91 | 44,80 | -12,33% | 906,00 |
| 03.02.2026 | 51,35 | 52,73 | 51,10 | 51,10 | -0,39% | - |
| 02.02.2026 | 50,95 | 51,68 | 50,18 | 51,30 | 0,10% | - |
| 30.01.2026 | 50,33 | 51,35 | 50,23 | 51,25 | 1,79% | - |
| 29.01.2026 | 51,25 | 52,50 | 50,18 | 50,35 | -1,80% | 720,00 |
| 28.01.2026 | 52,00 | 52,33 | 50,85 | 51,28 | -1,20% | - |
| 27.01.2026 | 51,70 | 53,13 | 51,10 | 51,90 | 0,48% | 16.662,00 |
| 26.01.2026 | 51,83 | 52,55 | 50,83 | 51,65 | 0,58% | - |
| 23.01.2026 | 53,03 | 53,68 | 51,35 | 51,35 | -2,56% | 19.200,00 |
| 22.01.2026 | 51,35 | 53,18 | 50,90 | 52,70 | 2,33% | 17.500,00 |
| 21.01.2026 | 50,25 | 52,15 | 50,20 | 51,50 | 2,49% | 8.546,00 |
| 20.01.2026 | 50,05 | 50,88 | 49,08 | 50,25 | 0,06% | - |
| 19.01.2026 | 52,50 | 53,20 | 50,17 | 50,22 | -4,84% | 810,00 |
| 16.01.2026 | 53,40 | 54,50 | 52,50 | 52,78 | -1,03% | 1.800,00 |
| 15.01.2026 | 56,03 | 56,15 | 53,05 | 53,33 | -4,73% | - |
| 14.01.2026 | 55,95 | 56,38 | 55,55 | 55,98 | 0,04% | - |
| 13.01.2026 | 55,13 | 57,10 | 55,08 | 55,95 | 1,50% | 2.540,00 |
| 12.01.2026 | 55,35 | 55,78 | 55,00 | 55,13 | 0,50% | - |
| 09.01.2026 | 55,35 | 55,90 | 54,63 | 54,85 | -0,90% | - |
| 08.01.2026 | 56,35 | 56,43 | 54,38 | 55,35 | -0,90% | - |
| 07.01.2026 | 55,65 | 57,35 | 55,08 | 55,85 | 3,52% | 1.575,00 |
| 06.01.2026 | 55,68 | 55,68 | 53,95 | 53,95 | -1,82% | - |
| 05.01.2026 | 54,58 | 55,73 | 53,90 | 54,95 | 1,85% | - |
| 02.01.2026 | 54,03 | 55,15 | 52,85 | 53,95 | 3,95% | - |
| 30.12.2025 | 53,35 | 54,05 | 51,90 | 51,90 | -0,38% | - |
| 29.12.2025 | 53,48 | 54,03 | 52,10 | 52,10 | -1,84% | - |
| 23.12.2025 | 52,85 | 53,45 | 52,30 | 53,08 | 3,06% | - |
| 22.12.2025 | 51,63 | 54,08 | 51,50 | 51,50 | -0,68% | - |
| 19.12.2025 | 51,60 | 52,20 | 51,48 | 51,85 | 0,58% | - |
| 18.12.2025 | 51,75 | 52,65 | 51,33 | 51,55 | -0,24% | - |
| 17.12.2025 | 51,55 | 51,95 | 51,08 | 51,68 | 0,10% | - |
| 16.12.2025 | 51,80 | 51,88 | 50,53 | 51,63 | 2,23% | - |
| 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 |