18,290€
0,44%
Echtzeit-Aktienkurs Asseco Poland S.A.
Bid:
Ask:
Aktienkurse zur Asseco Poland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 18,20 | 18,39 | 18,17 | 18,30 | 0,47% | - |
| 24.04.2024 | 18,20 | 18,49 | 18,14 | 18,21 | 0,03% | - |
| 23.04.2024 | 18,00 | 18,25 | 17,90 | 18,21 | 1,08% | - |
| 22.04.2024 | 17,71 | 18,09 | 17,70 | 18,01 | 1,72% | - |
| 19.04.2024 | 17,82 | 17,91 | 17,67 | 17,71 | -1,01% | - |
| 18.04.2024 | 17,59 | 18,07 | 17,59 | 17,89 | 1,73% | - |
| 17.04.2024 | 17,46 | 17,82 | 17,42 | 17,58 | 0,72% | - |
| 16.04.2024 | 18,02 | 18,02 | 17,41 | 17,46 | -3,08% | - |
| 15.04.2024 | 18,25 | 18,30 | 17,84 | 18,01 | -1,13% | - |
| 12.04.2024 | 18,71 | 18,94 | 18,20 | 18,22 | -2,62% | - |
| 11.04.2024 | 18,65 | 18,95 | 18,62 | 18,71 | 0,38% | - |
| 10.04.2024 | 18,59 | 18,85 | 18,51 | 18,64 | 0,24% | - |
| 09.04.2024 | 18,76 | 18,95 | 18,56 | 18,59 | -0,88% | - |
| 08.04.2024 | 18,71 | 18,89 | 18,56 | 18,76 | 0,32% | - |
| 05.04.2024 | 18,76 | 18,76 | 18,47 | 18,70 | -0,24% | - |
| 04.04.2024 | 18,90 | 19,21 | 18,74 | 18,74 | -0,85% | - |
| 03.04.2024 | 18,80 | 18,90 | 18,55 | 18,90 | 0,53% | - |
| 02.04.2024 | 17,93 | 19,12 | 17,92 | 18,80 | 4,85% | 170,00 |
| 28.03.2024 | 17,85 | 18,22 | 17,83 | 17,93 | 0,42% | - |
| 27.03.2024 | 18,00 | 18,09 | 17,75 | 17,86 | -0,75% | 60,00 |
| 26.03.2024 | 17,87 | 18,06 | 17,85 | 17,99 | 0,67% | 251,00 |
| 25.03.2024 | 17,62 | 17,94 | 17,56 | 17,87 | 1,36% | - |
| 22.03.2024 | 17,92 | 17,92 | 17,52 | 17,63 | -1,59% | - |
| 21.03.2024 | 17,00 | 17,95 | 16,96 | 17,92 | 5,51% | 60,00 |
| 20.03.2024 | 17,04 | 17,09 | 16,84 | 16,98 | -0,38% | - |
| 19.03.2024 | 17,09 | 17,21 | 16,66 | 17,05 | -0,23% | - |
| 18.03.2024 | 17,36 | 17,52 | 17,02 | 17,09 | -1,53% | - |
| 15.03.2024 | 17,85 | 17,95 | 16,96 | 17,35 | -2,77% | - |
| 14.03.2024 | 17,63 | 17,87 | 17,30 | 17,85 | 1,22% | - |
| 13.03.2024 | 17,71 | 17,80 | 17,46 | 17,63 | -0,45% | - |
| 12.03.2024 | 17,30 | 17,74 | 17,28 | 17,71 | 2,37% | - |
| 11.03.2024 | 16,95 | 17,33 | 16,94 | 17,30 | 2,03% | - |
| 08.03.2024 | 16,93 | 17,03 | 16,69 | 16,96 | 0,18% | - |
| 07.03.2024 | 17,00 | 17,04 | 16,70 | 16,93 | -0,44% | 63,00 |
| 06.03.2024 | 16,72 | 17,02 | 16,68 | 17,00 | 1,55% | - |
| 05.03.2024 | 16,75 | 16,83 | 16,62 | 16,74 | -0,06% | - |
| 04.03.2024 | 17,35 | 17,54 | 16,74 | 16,75 | -3,43% | - |
| 01.03.2024 | 17,46 | 17,57 | 17,23 | 17,35 | -0,63% | 2,00 |
| 29.02.2024 | 17,32 | 17,53 | 17,31 | 17,46 | 0,87% | - |
| 28.02.2024 | 17,55 | 17,65 | 17,20 | 17,31 | -1,42% | - |
| 27.02.2024 | 17,28 | 17,71 | 17,23 | 17,56 | 1,53% | - |
| 26.02.2024 | 17,34 | 17,37 | 17,14 | 17,29 | -0,35% | - |
| 23.02.2024 | 17,17 | 17,41 | 17,10 | 17,35 | 1,05% | - |
| 22.02.2024 | 16,87 | 17,25 | 16,84 | 17,17 | 1,90% | - |
| 21.02.2024 | 17,15 | 17,33 | 16,79 | 16,85 | -1,72% | - |
| 20.02.2024 | 16,83 | 17,24 | 16,70 | 17,15 | 1,87% | - |
| 19.02.2024 | 16,75 | 16,94 | 16,66 | 16,83 | 0,54% | - |
| 16.02.2024 | 16,61 | 16,80 | 16,51 | 16,74 | 0,75% | - |
| 15.02.2024 | 16,54 | 16,65 | 16,48 | 16,62 | 0,39% | - |
| 14.02.2024 | 16,46 | 16,55 | 16,25 | 16,55 | 0,52% | - |
| 13.02.2024 | 17,11 | 17,12 | 16,29 | 16,47 | -3,74% | - |
| 12.02.2024 | 16,71 | 17,12 | 16,70 | 17,11 | 2,39% | - |
| 09.02.2024 | 16,77 | 16,79 | 16,62 | 16,71 | -0,39% | - |
| 08.02.2024 | 16,72 | 16,82 | 16,59 | 16,77 | 0,33% | 60,00 |
| 07.02.2024 | 16,60 | 16,78 | 16,51 | 16,72 | 0,72% | 10,00 |
| 06.02.2024 | 16,67 | 16,77 | 16,57 | 16,60 | -0,33% | - |
| 05.02.2024 | 16,95 | 17,06 | 16,63 | 16,65 | -1,80% | - |
| 02.02.2024 | 16,96 | 17,03 | 16,85 | 16,96 | -0,06% | - |
| 01.02.2024 | 16,89 | 16,97 | 16,76 | 16,97 | 0,56% | - |
| 31.01.2024 | 16,65 | 16,88 | 16,57 | 16,87 | 1,35% | - |
| 30.01.2024 | 16,62 | 16,70 | 16,43 | 16,65 | 0,24% | - |
| 29.01.2024 | 16,76 | 16,79 | 16,50 | 16,61 | -0,98% | - |
| 26.01.2024 | 16,61 | 16,79 | 16,38 | 16,77 | 0,96% | - |
| 25.01.2024 | 16,52 | 16,65 | 16,28 | 16,61 | 0,54% | - |
| 24.01.2024 | 16,35 | 16,57 | 16,34 | 16,52 | 1,01% | - |
| 23.01.2024 | 16,55 | 16,58 | 16,29 | 16,36 | -1,18% | 80,00 |
| 22.01.2024 | 16,26 | 16,57 | 16,22 | 16,55 | 1,88% | - |
| 19.01.2024 | 16,21 | 16,33 | 16,05 | 16,25 | 0,19% | 4,00 |
| 18.01.2024 | 16,07 | 16,22 | 15,96 | 16,22 | 0,90% | - |
| 17.01.2024 | 16,42 | 16,45 | 15,95 | 16,07 | -2,16% | 60,00 |
| 16.01.2024 | 16,50 | 16,57 | 16,29 | 16,43 | -0,45% | - |
| 15.01.2024 | 16,88 | 16,89 | 16,45 | 16,50 | -2,05% | - |
| 12.01.2024 | 16,62 | 16,89 | 16,60 | 16,85 | 1,41% | - |
| 11.01.2024 | 16,85 | 17,00 | 16,51 | 16,61 | -1,25% | - |
| 10.01.2024 | 16,84 | 16,97 | 16,70 | 16,82 | -0,15% | - |
| 09.01.2024 | 16,81 | 16,92 | 16,66 | 16,85 | 0,24% | - |
| 08.01.2024 | 16,84 | 16,85 | 16,48 | 16,81 | -0,24% | - |
| 05.01.2024 | 16,49 | 16,89 | 16,32 | 16,85 | 2,06% | - |
| 04.01.2024 | 16,52 | 16,55 | 16,25 | 16,51 | -0,09% | - |
| 03.01.2024 | 16,52 | 16,63 | 16,23 | 16,52 | -0,03% | 35,00 |
| 02.01.2024 | 16,91 | 16,99 | 16,51 | 16,53 | -2,22% | 7,00 |
| 29.12.2023 | 16,95 | 16,99 | 16,75 | 16,90 | -0,21% | - |
| 28.12.2023 | 17,07 | 17,15 | 16,87 | 16,94 | -0,65% | - |
| 27.12.2023 | 16,93 | 17,15 | 16,93 | 17,05 | 0,98% | - |
| 22.12.2023 | 16,95 | 17,13 | 16,87 | 16,88 | -0,38% | 20,00 |
| 21.12.2023 | 16,93 | 17,03 | 16,89 | 16,95 | 0,18% | - |
| 20.12.2023 | 17,11 | 17,27 | 16,92 | 16,92 | -1,11% | 600,00 |
| 19.12.2023 | 16,96 | 17,25 | 16,88 | 17,11 | 0,91% | - |
| 18.12.2023 | 17,29 | 17,40 | 16,91 | 16,95 | -1,88% | - |
| 15.12.2023 | 17,57 | 17,75 | 17,19 | 17,28 | -1,51% | 60,00 |
| 14.12.2023 | 17,26 | 17,82 | 17,26 | 17,54 | 1,62% | - |
| 13.12.2023 | 17,37 | 17,46 | 17,17 | 17,26 | -0,66% | - |
| 12.12.2023 | 17,50 | 17,61 | 17,21 | 17,38 | -0,60% | - |
| 11.12.2023 | 17,45 | 17,64 | 17,36 | 17,48 | 0,17% | - |
| 08.12.2023 | 17,39 | 17,51 | 17,31 | 17,45 | 0,43% | - |
| 07.12.2023 | 17,61 | 17,62 | 17,37 | 17,38 | -1,33% | 2,00 |
| 06.12.2023 | 17,85 | 17,94 | 17,55 | 17,61 | -1,10% | - |
| 05.12.2023 | 18,01 | 18,06 | 17,39 | 17,81 | -1,22% | - |
| 04.12.2023 | 17,85 | 18,12 | 17,84 | 18,03 | 0,81% | - |
| 01.12.2023 | 17,63 | 18,02 | 17,41 | 17,88 | 1,62% | - |