46,770€
0,47%
Echtzeit-Aktienkurs Asseco Poland S.A.
Bid:
Ask:
Aktienkurse zur Asseco Poland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 46,59 | 46,99 | 46,03 | 46,62 | -0,38% | - |
| 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% | - |
| 22.05.2026 | 45,77 | 46,43 | 45,40 | 45,92 | 0,28% | - |
| 21.05.2026 | 45,10 | 45,99 | 44,81 | 45,79 | 1,19% | 1.806,00 |
| 20.05.2026 | 44,53 | 46,46 | 44,32 | 45,25 | 1,55% | - |
| 19.05.2026 | 43,88 | 45,67 | 43,72 | 44,56 | 1,65% | - |
| 18.05.2026 | 42,45 | 44,12 | 42,17 | 43,84 | 2,77% | - |
| 15.05.2026 | 42,79 | 43,39 | 42,25 | 42,66 | 0,29% | - |
| 14.05.2026 | 41,73 | 43,30 | 41,61 | 42,53 | 1,99% | - |
| 13.05.2026 | 42,19 | 42,28 | 41,07 | 41,70 | -6,67% | - |
| 12.05.2026 | 45,62 | 45,66 | 44,55 | 44,68 | -2,47% | - |
| 11.05.2026 | 45,81 | 46,41 | 45,50 | 45,81 | -0,33% | - |
| 08.05.2026 | 45,55 | 46,62 | 45,52 | 45,96 | 1,06% | - |
| 07.05.2026 | 46,08 | 46,30 | 45,43 | 45,48 | -0,85% | - |
| 06.05.2026 | 46,14 | 46,80 | 45,51 | 45,87 | 0,35% | 242,00 |
| 05.05.2026 | 46,00 | 46,82 | 45,26 | 45,71 | -0,52% | - |
| 04.05.2026 | 43,24 | 46,59 | 43,06 | 45,95 | 6,44% | 533,00 |
| 30.04.2026 | 42,58 | 43,34 | 42,29 | 43,17 | 2,18% | - |
| 29.04.2026 | 42,81 | 43,41 | 42,25 | 42,25 | -1,08% | - |
| 28.04.2026 | 44,47 | 44,47 | 42,54 | 42,71 | -3,95% | 2.915,00 |
| 27.04.2026 | 45,41 | 45,41 | 44,24 | 44,47 | -2,31% | - |
| 24.04.2026 | 45,09 | 46,33 | 45,04 | 45,52 | 1,09% | - |
| 23.04.2026 | 45,37 | 45,83 | 44,38 | 45,03 | -1,30% | - |
| 22.04.2026 | 45,03 | 46,06 | 45,03 | 45,62 | 1,97% | - |
| 21.04.2026 | 44,92 | 45,71 | 44,67 | 44,74 | -0,07% | - |
| 20.04.2026 | 45,75 | 46,04 | 44,08 | 44,77 | -1,58% | - |
| 17.04.2026 | 44,60 | 46,45 | 44,48 | 45,49 | 2,24% | - |
| 16.04.2026 | 44,27 | 44,99 | 44,20 | 44,50 | 0,83% | - |
| 15.04.2026 | 42,84 | 44,18 | 42,70 | 44,13 | 3,02% | - |
| 14.04.2026 | 42,07 | 42,89 | 41,72 | 42,84 | 1,85% | - |
| 13.04.2026 | 40,86 | 42,06 | 40,86 | 42,06 | 2,65% | 59,00 |
| 10.04.2026 | 41,05 | 42,24 | 40,61 | 40,97 | 0,99% | - |
| 09.04.2026 | 43,07 | 43,07 | 40,57 | 40,57 | -5,96% | - |
| 08.04.2026 | 42,01 | 43,52 | 41,17 | 43,14 | 5,30% | - |
| 07.04.2026 | 41,56 | 42,65 | 40,51 | 40,97 | -1,42% | - |
| 02.04.2026 | 41,19 | 41,70 | 39,63 | 41,56 | -0,38% | - |
| 01.04.2026 | 39,73 | 42,50 | 39,72 | 41,72 | 5,09% | 1.056,00 |
| 31.03.2026 | 39,38 | 40,07 | 38,85 | 39,70 | 1,17% | - |
| 30.03.2026 | 37,46 | 39,30 | 37,07 | 39,24 | 4,92% | - |
| 27.03.2026 | 37,67 | 37,82 | 36,77 | 37,40 | -0,80% | - |
| 26.03.2026 | 38,27 | 38,27 | 36,76 | 37,70 | -0,26% | 1.242,00 |
| 25.03.2026 | 37,82 | 38,91 | 37,77 | 37,80 | -0,05% | - |
| 24.03.2026 | 39,10 | 39,25 | 37,26 | 37,82 | -3,62% | - |
| 23.03.2026 | 38,53 | 39,59 | 36,92 | 39,24 | 1,32% | - |
| 20.03.2026 | 39,50 | 39,62 | 38,61 | 38,73 | -0,74% | - |
| 19.03.2026 | 39,66 | 39,93 | 38,74 | 39,02 | -1,86% | - |
| 18.03.2026 | 40,18 | 40,73 | 39,68 | 39,76 | -0,40% | - |
| 17.03.2026 | 39,39 | 40,63 | 38,30 | 39,92 | 1,11% | - |
| 16.03.2026 | 40,18 | 40,18 | 38,63 | 39,48 | -1,20% | 9.090,00 |
| 13.03.2026 | 40,76 | 41,05 | 39,83 | 39,96 | -2,06% | 1.148,00 |
| 12.03.2026 | 40,75 | 41,15 | 39,61 | 40,80 | 0,15% | - |
| 11.03.2026 | 41,12 | 41,65 | 39,78 | 40,74 | -0,83% | - |
| 10.03.2026 | 41,00 | 41,97 | 40,96 | 41,08 | -0,19% | 3.570,00 |
| 09.03.2026 | 40,45 | 41,38 | 39,45 | 41,16 | 1,28% | 2.475,00 |
| 06.03.2026 | 39,68 | 40,73 | 39,60 | 40,64 | 2,68% | - |
| 05.03.2026 | 39,47 | 40,00 | 38,67 | 39,58 | 0,13% | 2.400,00 |
| 04.03.2026 | 39,57 | 40,57 | 39,29 | 39,53 | -0,58% | - |
| 03.03.2026 | 41,00 | 41,24 | 39,36 | 39,76 | -3,17% | 5.700,00 |
| 02.03.2026 | 41,88 | 42,24 | 40,18 | 41,06 | -2,98% | - |
| 27.02.2026 | 41,44 | 43,98 | 41,44 | 42,32 | 3,27% | - |
| 26.02.2026 | 41,14 | 41,97 | 40,53 | 40,98 | -0,53% | 3.240,00 |
| 25.02.2026 | 41,40 | 42,79 | 41,04 | 41,20 | -0,48% | 680,00 |
| 24.02.2026 | 42,36 | 42,54 | 40,74 | 41,40 | -2,22% | - |
| 23.02.2026 | 43,04 | 43,66 | 42,11 | 42,34 | -1,92% | - |
| 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% | - |