50,390€
2,48%
Echtzeit-Aktienkurs Asseco Poland S.A.
Bid:
Ask:
Aktienkurse zur Asseco Poland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 49,91 | 50,99 | 49,66 | 50,39 | 2,04% | - |
| 08.10.2026 | 49,87 | 50,64 | 49,33 | 49,39 | -1,45% | - |
| 07.10.2026 | 50,54 | 51,13 | 49,81 | 50,11 | -0,18% | - |
| 06.10.2026 | 51,20 | 51,49 | 50,20 | 50,20 | -1,84% | - |
| 05.10.2026 | 49,93 | 51,24 | 49,90 | 51,14 | 1,93% | - |
| 02.10.2026 | 52,06 | 52,40 | 50,07 | 50,17 | -3,37% | 1.248,00 |
| 01.10.2026 | 49,94 | 52,39 | 49,72 | 51,92 | 5,23% | - |
| 30.09.2026 | 50,41 | 50,78 | 48,56 | 49,34 | -1,53% | - |
| 29.09.2026 | 49,72 | 50,49 | 49,72 | 50,11 | 0,32% | - |
| 28.09.2026 | 49,99 | 50,57 | 49,38 | 49,95 | -0,65% | 434,00 |
| 25.09.2026 | 50,74 | 51,12 | 49,78 | 50,27 | 0,34% | - |
| 24.09.2026 | 51,37 | 51,49 | 50,10 | 50,10 | -2,34% | 969,00 |
| 23.09.2026 | 52,24 | 52,73 | 50,91 | 51,30 | -0,31% | 13.500,00 |
| 22.09.2026 | 51,74 | 52,75 | 51,37 | 51,46 | -0,58% | - |
| 21.09.2026 | 50,70 | 51,82 | 50,64 | 51,76 | 2,25% | - |
| 18.09.2026 | 51,95 | 52,70 | 50,46 | 50,62 | -2,47% | 3.400,00 |
| 17.09.2026 | 50,34 | 52,43 | 50,34 | 51,90 | 3,31% | - |
| 16.09.2026 | 50,66 | 50,78 | 49,63 | 50,24 | -0,72% | - |
| 15.09.2026 | 52,02 | 52,22 | 50,07 | 50,60 | -2,80% | - |
| 14.09.2026 | 52,36 | 53,01 | 51,63 | 52,06 | -0,76% | - |
| 11.09.2026 | 53,60 | 54,12 | 51,73 | 52,46 | -0,98% | - |
| 10.09.2026 | 53,22 | 54,43 | 52,98 | 52,98 | -0,34% | - |
| 09.09.2026 | 53,70 | 54,74 | 52,97 | 53,16 | -1,01% | - |
| 08.09.2026 | 53,98 | 54,56 | 53,45 | 53,70 | -0,30% | 3.800,00 |
| 07.09.2026 | 54,36 | 54,91 | 53,85 | 53,86 | -1,10% | - |
| 04.09.2026 | 53,52 | 55,16 | 53,28 | 54,46 | 1,87% | - |
| 03.09.2026 | 53,38 | 53,97 | 52,76 | 53,46 | 0,22% | - |
| 02.09.2026 | 55,04 | 55,10 | 52,12 | 53,34 | -3,02% | - |
| 01.09.2026 | 55,80 | 56,32 | 54,93 | 55,00 | -1,36% | - |
| 31.08.2026 | 53,92 | 55,96 | 53,43 | 55,76 | 3,30% | - |
| 28.08.2026 | 56,76 | 56,76 | 53,74 | 53,98 | -4,80% | - |
| 27.08.2026 | 55,68 | 57,11 | 55,21 | 56,70 | 1,98% | - |
| 26.08.2026 | 55,32 | 56,57 | 54,99 | 55,60 | 0,47% | - |
| 25.08.2026 | 54,82 | 55,46 | 54,05 | 55,34 | 1,21% | - |
| 24.08.2026 | 53,02 | 54,76 | 52,68 | 54,68 | 4,03% | - |
| 21.08.2026 | 51,98 | 53,73 | 51,98 | 52,56 | 1,19% | - |
| 20.08.2026 | 51,68 | 52,76 | 51,68 | 51,94 | 0,43% | - |
| 19.08.2026 | 51,82 | 52,25 | 50,60 | 51,72 | -0,25% | - |
| 18.08.2026 | 51,76 | 52,33 | 51,52 | 51,85 | 0,02% | - |
| 17.08.2026 | 52,34 | 52,78 | 51,72 | 51,84 | -0,90% | 1.122,00 |
| 14.08.2026 | 51,92 | 53,34 | 51,87 | 52,31 | 0,75% | - |
| 13.08.2026 | 52,19 | 52,78 | 51,38 | 51,92 | 0,66% | - |
| 12.08.2026 | 52,26 | 52,89 | 51,54 | 51,58 | -0,27% | - |
| 11.08.2026 | 51,06 | 52,49 | 50,95 | 51,72 | 1,61% | - |
| 10.08.2026 | 50,60 | 51,61 | 50,30 | 50,90 | 0,81% | - |
| 07.08.2026 | 49,19 | 50,91 | 49,10 | 50,49 | 2,71% | - |
| 06.08.2026 | 49,54 | 49,62 | 48,47 | 49,16 | -0,73% | - |
| 05.08.2026 | 49,80 | 50,32 | 48,45 | 49,52 | -0,37% | - |
| 04.08.2026 | 47,99 | 49,74 | 47,56 | 49,71 | 3,72% | - |
| 03.08.2026 | 46,63 | 48,03 | 46,42 | 47,92 | 3,28% | 817,00 |
| 31.07.2026 | 46,06 | 46,69 | 45,73 | 46,40 | 0,83% | 418,00 |
| 30.07.2026 | 46,59 | 46,97 | 45,60 | 46,02 | -1,14% | - |
| 29.07.2026 | 44,96 | 47,27 | 44,94 | 46,55 | 3,01% | 7.245,00 |
| 28.07.2026 | 44,23 | 45,24 | 44,02 | 45,19 | 2,08% | - |
| 27.07.2026 | 42,64 | 44,32 | 42,64 | 44,27 | 4,29% | - |
| 24.07.2026 | 41,44 | 42,74 | 41,35 | 42,45 | 2,44% | - |
| 23.07.2026 | 42,89 | 43,20 | 41,35 | 41,44 | -3,63% | - |
| 22.07.2026 | 44,09 | 44,14 | 42,27 | 43,00 | -2,58% | - |
| 21.07.2026 | 43,95 | 44,29 | 43,53 | 44,14 | 0,64% | - |
| 20.07.2026 | 43,24 | 44,55 | 42,85 | 43,86 | 1,27% | - |
| 17.07.2026 | 42,62 | 44,04 | 42,36 | 43,31 | 2,00% | - |
| 16.07.2026 | 42,01 | 43,36 | 41,75 | 42,46 | 1,14% | - |
| 15.07.2026 | 41,60 | 42,06 | 41,16 | 41,98 | 0,91% | - |
| 14.07.2026 | 41,67 | 41,83 | 40,81 | 41,60 | -0,24% | 240,00 |
| 13.07.2026 | 40,83 | 42,07 | 40,61 | 41,70 | 1,48% | - |
| 10.07.2026 | 40,94 | 41,37 | 40,82 | 41,09 | 0,26% | - |
| 09.07.2026 | 41,57 | 41,78 | 40,57 | 40,99 | 0,04% | - |
| 08.07.2026 | 42,14 | 42,37 | 40,56 | 40,97 | -3,03% | - |
| 07.07.2026 | 42,38 | 42,81 | 42,18 | 42,25 | -0,47% | - |
| 06.07.2026 | 41,92 | 42,81 | 41,84 | 42,45 | 1,29% | - |
| 03.07.2026 | 41,68 | 42,21 | 41,65 | 41,91 | 0,79% | - |
| 02.07.2026 | 41,21 | 41,79 | 40,65 | 41,58 | 0,97% | - |
| 01.07.2026 | 39,23 | 41,28 | 38,83 | 41,18 | 4,92% | - |
| 30.06.2026 | 39,48 | 39,57 | 38,65 | 39,25 | -0,58% | - |
| 29.06.2026 | 39,57 | 39,58 | 39,03 | 39,48 | 0,43% | 555,00 |
| 26.06.2026 | 39,72 | 39,90 | 38,23 | 39,31 | -1,28% | 660,00 |
| 25.06.2026 | 40,03 | 40,56 | 39,12 | 39,82 | 0,73% | - |
| 24.06.2026 | 40,59 | 40,78 | 39,49 | 39,53 | -3,08% | - |
| 23.06.2026 | 40,36 | 40,85 | 39,62 | 40,79 | 0,70% | - |
| 22.06.2026 | 41,61 | 41,78 | 40,22 | 40,50 | -2,62% | - |
| 19.06.2026 | 40,77 | 41,87 | 40,55 | 41,59 | 3,12% | - |
| 18.06.2026 | 43,12 | 43,42 | 40,18 | 40,33 | -6,62% | 2.170,00 |
| 17.06.2026 | 43,19 | 43,92 | 43,11 | 43,19 | 0,09% | - |
| 16.06.2026 | 43,66 | 44,14 | 43,15 | 43,15 | -1,19% | - |
| 15.06.2026 | 43,78 | 45,01 | 43,58 | 43,67 | 0,34% | - |
| 12.06.2026 | 44,31 | 44,31 | 43,04 | 43,52 | -1,85% | - |
| 11.06.2026 | 43,35 | 44,40 | 43,03 | 44,34 | 2,33% | 2.300,00 |
| 10.06.2026 | 44,40 | 44,40 | 42,66 | 43,33 | -2,52% | - |
| 09.06.2026 | 45,28 | 45,80 | 43,69 | 44,45 | -1,93% | - |
| 08.06.2026 | 44,41 | 45,54 | 43,95 | 45,33 | 1,72% | - |
| 05.06.2026 | 45,42 | 46,37 | 44,41 | 44,56 | -1,24% | - |
| 04.06.2026 | 44,95 | 45,64 | 44,93 | 45,12 | 0,38% | - |
| 03.06.2026 | 44,64 | 45,63 | 44,24 | 44,95 | 0,74% | 880,00 |
| 02.06.2026 | 45,44 | 45,92 | 44,46 | 44,62 | -1,61% | - |
| 01.06.2026 | 46,74 | 47,31 | 44,72 | 45,35 | -2,66% | - |
| 29.05.2026 | 46,73 | 47,46 | 46,21 | 46,59 | -0,09% | - |
| 28.05.2026 | 46,50 | 46,91 | 44,94 | 46,63 | -0,13% | - |
| 27.05.2026 | 46,59 | 46,99 | 46,03 | 46,69 | -0,22% | - |
| 26.05.2026 | 46,84 | 47,13 | 46,32 | 46,80 | -0,34% | 1.160,00 |
| 25.05.2026 | 46,30 | 46,99 | 46,17 | 46,96 | 2,25% | - |