17,595€
-0,87%
Echtzeit-Aktienkurs Asseco Poland S.A.
Bid:
Ask:
Aktienkurse zur Asseco Poland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,10% | - |
| 16.04.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -1,39% | - |
| 15.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,39% | - |
| 12.04.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -3,05% | - |
| 11.04.2024 | 18,43 | 19,02 | 18,43 | 19,02 | 3,76% | 199,00 |
| 10.04.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -1,08% | - |
| 09.04.2024 | 18,53 | 18,53 | 18,53 | 18,53 | -2,32% | - |
| 08.04.2024 | 18,46 | 18,97 | 18,46 | 18,97 | 2,49% | 550,00 |
| 05.04.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -0,86% | - |
| 04.04.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 0,54% | - |
| 03.04.2024 | 18,57 | 18,57 | 18,57 | 18,57 | -2,52% | - |
| 02.04.2024 | 17,82 | 19,05 | 17,82 | 19,05 | 4,50% | 215,00 |
| 28.03.2024 | 17,64 | 18,23 | 17,64 | 18,23 | 0,44% | 60,00 |
| 27.03.2024 | 17,74 | 18,15 | 17,74 | 18,15 | 2,77% | 22,00 |
| 26.03.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 1,32% | - |
| 25.03.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -1,41% | - |
| 22.03.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 5,62% | - |
| 21.03.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,12% | - |
| 20.03.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -1,88% | - |
| 19.03.2024 | 17,05 | 17,05 | 17,04 | 17,04 | -0,41% | 100,00 |
| 18.03.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -3,33% | - |
| 15.03.2024 | 17,62 | 17,70 | 17,62 | 17,70 | 0,28% | 250,00 |
| 14.03.2024 | 17,41 | 17,65 | 17,41 | 17,65 | 0,80% | 90,00 |
| 13.03.2024 | 17,51 | 17,51 | 17,51 | 17,51 | 2,52% | - |
| 12.03.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 2,03% | - |
| 11.03.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,30% | - |
| 08.03.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -0,48% | - |
| 07.03.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 1,70% | - |
| 06.03.2024 | 16,49 | 16,49 | 16,49 | 16,49 | 0,55% | - |
| 05.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -3,42% | - |
| 04.03.2024 | 17,13 | 17,13 | 16,98 | 16,98 | -1,45% | 8,00 |
| 01.03.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 0,82% | - |
| 29.02.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -1,33% | - |
| 28.02.2024 | 17,32 | 17,32 | 17,32 | 17,32 | 1,46% | - |
| 27.02.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 0,06% | - |
| 26.02.2024 | 17,04 | 17,06 | 17,04 | 17,06 | 0,71% | 170,00 |
| 23.02.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 1,93% | - |
| 22.02.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -1,83% | - |
| 21.02.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 1,87% | - |
| 20.02.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 0,48% | - |
| 19.02.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -2,19% | - |
| 16.02.2024 | 16,91 | 16,91 | 16,91 | 16,91 | 3,49% | 500,00 |
| 15.02.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 0,62% | - |
| 14.02.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -1,58% | - |
| 13.02.2024 | 16,89 | 16,89 | 16,50 | 16,50 | 0,00% | 528,00 |
| 12.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,54% | - |
| 09.02.2024 | 16,55 | 16,93 | 16,55 | 16,93 | 2,61% | 100,00 |
| 08.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 07.02.2024 | 16,38 | 16,80 | 16,38 | 16,80 | 2,13% | 104,00 |
| 06.02.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -2,03% | - |
| 05.02.2024 | 16,73 | 16,79 | 16,73 | 16,79 | 0,42% | 500,00 |
| 02.02.2024 | 16,71 | 16,72 | 16,71 | 16,72 | 0,48% | 22,00 |
| 01.02.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 1,46% | - |
| 31.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,06% | - |
| 30.01.2024 | 16,39 | 16,39 | 16,39 | 16,39 | -1,03% | - |
| 29.01.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 1,10% | - |
| 26.01.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 0,61% | - |
| 25.01.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 0,93% | - |
| 24.01.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -2,83% | - |
| 23.01.2024 | 16,35 | 16,60 | 16,35 | 16,60 | 3,69% | 161,00 |
| 22.01.2024 | 16,01 | 16,01 | 16,01 | 16,01 | -1,66% | - |
| 19.01.2024 | 16,00 | 16,28 | 16,00 | 16,28 | 2,78% | 22,00 |
| 18.01.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -2,10% | - |
| 17.01.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -0,43% | - |
| 16.01.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -2,34% | - |
| 15.01.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 1,34% | - |
| 12.01.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -3,13% | - |
| 11.01.2024 | 16,61 | 16,95 | 16,61 | 16,95 | 1,92% | 700,00 |
| 10.01.2024 | 16,63 | 16,63 | 16,63 | 16,63 | 0,30% | - |
| 09.01.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -0,24% | - |
| 08.01.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 2,15% | - |
| 05.01.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -2,28% | - |
| 04.01.2024 | 16,32 | 16,65 | 16,32 | 16,65 | 2,15% | 103,00 |
| 03.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,28% | - |
| 02.01.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -0,36% | - |
| 29.12.2023 | 16,73 | 16,74 | 16,73 | 16,74 | -0,53% | 516,00 |
| 28.12.2023 | 16,83 | 16,83 | 16,83 | 16,83 | 0,48% | - |
| 27.12.2023 | 16,75 | 16,75 | 16,75 | 16,75 | -0,12% | - |
| 22.12.2023 | 16,77 | 16,77 | 16,77 | 16,77 | 0,30% | - |
| 21.12.2023 | 16,72 | 16,72 | 16,72 | 16,72 | -1,01% | - |
| 20.12.2023 | 16,89 | 16,89 | 16,89 | 16,89 | 0,78% | - |
| 19.12.2023 | 16,76 | 16,76 | 16,76 | 16,76 | -1,59% | - |
| 18.12.2023 | 17,03 | 17,03 | 17,03 | 17,03 | -3,07% | - |
| 15.12.2023 | 17,29 | 17,57 | 17,29 | 17,57 | 3,05% | 250,00 |
| 14.12.2023 | 17,05 | 17,05 | 17,05 | 17,05 | -2,52% | - |
| 13.12.2023 | 17,17 | 17,49 | 17,17 | 17,49 | 1,16% | 19,00 |
| 12.12.2023 | 17,29 | 17,29 | 17,29 | 17,29 | 0,29% | - |
| 11.12.2023 | 17,24 | 17,24 | 17,24 | 17,24 | 0,52% | - |
| 08.12.2023 | 17,15 | 17,15 | 17,15 | 17,15 | -1,38% | - |
| 07.12.2023 | 17,39 | 17,39 | 17,39 | 17,39 | -1,25% | - |
| 06.12.2023 | 17,61 | 17,61 | 17,61 | 17,61 | -1,12% | - |
| 05.12.2023 | 17,81 | 17,81 | 17,81 | 17,81 | 1,08% | - |
| 04.12.2023 | 17,62 | 17,62 | 17,62 | 17,62 | -0,34% | - |
| 01.12.2023 | 17,37 | 17,68 | 17,37 | 17,68 | -1,94% | 100,00 |
| 30.11.2023 | 18,03 | 18,03 | 18,03 | 18,03 | 0,95% | - |
| 29.11.2023 | 17,86 | 17,86 | 17,86 | 17,86 | -0,61% | - |
| 28.11.2023 | 17,45 | 17,97 | 17,45 | 17,97 | 3,57% | 5,00 |
| 27.11.2023 | 17,35 | 17,35 | 17,35 | 17,35 | -2,75% | - |
| 24.11.2023 | 18,13 | 18,13 | 17,84 | 17,84 | -2,41% | 45,00 |
| 23.11.2023 | 18,28 | 18,28 | 18,28 | 18,28 | 1,73% | - |