Börse:
16,530€
2,04%
Echtzeit-Aktienkurs Asseco Poland S.A.
Bid:
16,080€
Ask:
16,980€
Aktienkurse zur Asseco Poland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2020 | 16,48 | 16,76 | 16,41 | 16,54 | 2,10% | 12.000,00 |
| 02.06.2020 | 16,24 | 16,64 | 16,18 | 16,20 | -0,37% | 380,00 |
| 29.05.2020 | 15,22 | 16,26 | 15,22 | 16,26 | 4,23% | - |
| 28.05.2020 | 15,24 | 15,94 | 15,24 | 15,60 | 0,13% | - |
| 27.05.2020 | 15,62 | 15,86 | 15,50 | 15,58 | -1,39% | - |
| 26.05.2020 | 15,40 | 15,80 | 15,40 | 15,80 | 2,86% | - |
| 25.05.2020 | 15,06 | 15,56 | 15,06 | 15,36 | 1,99% | - |
| 22.05.2020 | 15,02 | 15,06 | 15,02 | 15,06 | -1,95% | - |
| 21.05.2020 | 15,41 | 15,92 | 15,36 | 15,36 | 0,79% | - |
| 20.05.2020 | 14,44 | 15,24 | 14,44 | 15,24 | 4,10% | - |
| 19.05.2020 | 14,98 | 15,22 | 14,64 | 14,64 | 0,14% | - |
| 18.05.2020 | 14,40 | 14,72 | 14,40 | 14,62 | -1,35% | - |
| 15.05.2020 | 15,19 | 15,40 | 14,81 | 14,82 | -0,80% | - |
| 14.05.2020 | 15,79 | 15,80 | 14,94 | 14,94 | -3,36% | - |
| 13.05.2020 | 15,60 | 15,80 | 15,42 | 15,46 | -2,77% | - |
| 12.05.2020 | 15,20 | 15,90 | 15,20 | 15,90 | -1,00% | - |
| 11.05.2020 | 15,50 | 16,06 | 15,50 | 16,06 | 1,52% | 125,00 |
| 08.05.2020 | 15,34 | 15,82 | 15,30 | 15,82 | 1,80% | - |
| 07.05.2020 | 15,06 | 15,64 | 15,06 | 15,54 | 2,78% | - |
| 06.05.2020 | 14,34 | 15,20 | 14,34 | 15,12 | 3,99% | - |
| 05.05.2020 | 13,84 | 14,56 | 13,84 | 14,54 | 4,01% | - |
| 04.05.2020 | 14,22 | 14,64 | 13,96 | 13,98 | -2,10% | 4,00 |
| 30.04.2020 | 14,44 | 14,68 | 14,28 | 14,28 | -2,46% | 25,00 |
| 29.04.2020 | 14,18 | 15,14 | 14,16 | 14,64 | 4,42% | - |
| 28.04.2020 | 14,50 | 14,65 | 14,02 | 14,02 | -1,82% | 500,00 |
| 27.04.2020 | 14,12 | 14,44 | 14,12 | 14,28 | -0,70% | - |
| 24.04.2020 | 14,58 | 15,08 | 14,38 | 14,38 | -2,97% | - |
| 23.04.2020 | 13,98 | 14,82 | 13,98 | 14,82 | 4,96% | - |
| 22.04.2020 | 13,58 | 14,38 | 13,58 | 14,12 | 3,98% | 168,00 |
| 21.04.2020 | 13,40 | 13,88 | 13,40 | 13,58 | 0,30% | - |
| 20.04.2020 | 14,13 | 15,00 | 13,54 | 13,54 | -2,59% | 100,00 |
| 17.04.2020 | 13,56 | 14,04 | 13,56 | 13,90 | 1,91% | - |
| 16.04.2020 | 13,68 | 13,82 | 13,64 | 13,64 | -2,85% | - |
| 15.04.2020 | 14,50 | 14,51 | 14,04 | 14,04 | 3,54% | - |
| 14.04.2020 | 13,96 | 13,96 | 13,52 | 13,56 | -2,87% | 50,00 |
| 09.04.2020 | 13,40 | 13,96 | 13,40 | 13,96 | 3,25% | - |
| 08.04.2020 | 13,40 | 13,52 | 13,40 | 13,52 | 0,00% | - |
| 07.04.2020 | 13,02 | 13,52 | 13,02 | 13,52 | 3,05% | - |
| 06.04.2020 | 12,66 | 13,16 | 12,66 | 13,12 | 1,55% | - |
| 03.04.2020 | 12,84 | 12,94 | 12,76 | 12,92 | 0,62% | 745,00 |
| 02.04.2020 | 12,72 | 13,04 | 12,72 | 12,84 | 0,78% | - |
| 01.04.2020 | 12,28 | 12,94 | 12,28 | 12,74 | 3,41% | - |
| 31.03.2020 | 12,23 | 12,75 | 12,13 | 12,32 | 0,49% | 1.300,00 |
| 30.03.2020 | 12,50 | 12,94 | 12,19 | 12,26 | -3,08% | 910,00 |
| 27.03.2020 | 12,74 | 12,86 | 12,65 | 12,65 | -6,43% | - |
| 26.03.2020 | 12,04 | 13,52 | 12,04 | 13,52 | 14,09% | - |
| 25.03.2020 | 11,96 | 12,56 | 11,75 | 11,85 | -1,50% | - |
| 24.03.2020 | 11,23 | 12,03 | 11,23 | 12,03 | 6,08% | - |
| 23.03.2020 | 11,83 | 11,84 | 11,34 | 11,34 | -10,00% | 500,00 |
| 20.03.2020 | 12,60 | 12,60 | 12,60 | 12,60 | 0,72% | - |
| 19.03.2020 | 12,24 | 12,88 | 12,13 | 12,51 | -0,64% | - |
| 18.03.2020 | 12,57 | 12,85 | 12,56 | 12,59 | -1,10% | - |
| 17.03.2020 | 12,91 | 13,33 | 12,58 | 12,73 | -1,93% | 80,00 |
| 16.03.2020 | 13,12 | 13,17 | 12,22 | 12,98 | -4,21% | - |
| 13.03.2020 | 12,54 | 13,55 | 12,54 | 13,55 | 8,75% | - |
| 12.03.2020 | 13,26 | 13,26 | 12,43 | 12,46 | -4,96% | 240,00 |
| 11.03.2020 | 13,65 | 13,84 | 13,11 | 13,11 | -5,48% | - |
| 10.03.2020 | 13,62 | 14,36 | 13,62 | 13,87 | 0,36% | 200,00 |
| 09.03.2020 | 13,87 | 13,87 | 13,81 | 13,82 | -3,96% | - |
| 06.03.2020 | 14,45 | 14,45 | 14,25 | 14,39 | -0,90% | - |
| 05.03.2020 | 14,47 | 14,78 | 14,46 | 14,52 | -1,36% | - |
| 04.03.2020 | 14,49 | 15,15 | 14,49 | 14,72 | 0,55% | 60,00 |
| 03.03.2020 | 14,75 | 14,90 | 14,64 | 14,64 | -0,14% | - |
| 02.03.2020 | 13,69 | 14,66 | 13,69 | 14,66 | 4,64% | - |
| 28.02.2020 | 14,40 | 14,40 | 14,01 | 14,01 | -5,08% | - |
| 27.02.2020 | 14,53 | 14,89 | 14,53 | 14,76 | 0,61% | - |
| 26.02.2020 | 14,53 | 14,67 | 14,53 | 14,67 | -0,07% | - |
| 25.02.2020 | 14,50 | 14,79 | 14,50 | 14,68 | -0,68% | - |
| 24.02.2020 | 15,47 | 15,47 | 14,69 | 14,78 | -4,46% | 710,00 |
| 21.02.2020 | 15,47 | 15,47 | 15,47 | 15,47 | 0,00% | - |
| 20.02.2020 | 15,47 | 15,47 | 15,47 | 15,47 | -0,06% | - |
| 19.02.2020 | 15,47 | 15,48 | 15,47 | 15,48 | 0,06% | - |
| 18.02.2020 | 15,47 | 15,47 | 15,47 | 15,47 | -0,06% | - |
| 17.02.2020 | 15,47 | 15,48 | 15,47 | 15,48 | -0,13% | - |
| 14.02.2020 | 15,47 | 15,57 | 15,47 | 15,50 | 0,19% | - |
| 13.02.2020 | 15,16 | 15,78 | 15,16 | 15,47 | 1,38% | 100,00 |
| 12.02.2020 | 15,12 | 15,28 | 15,12 | 15,26 | 1,73% | - |
| 11.02.2020 | 15,00 | 15,00 | 15,00 | 15,00 | -0,79% | - |
| 10.02.2020 | 15,18 | 15,38 | 15,12 | 15,12 | -1,88% | - |
| 07.02.2020 | 15,36 | 15,45 | 15,35 | 15,41 | -0,90% | - |
| 06.02.2020 | 15,32 | 15,69 | 15,32 | 15,55 | 1,37% | - |
| 05.02.2020 | 14,95 | 15,81 | 14,95 | 15,34 | 1,46% | 355,00 |
| 04.02.2020 | 14,67 | 15,32 | 14,67 | 15,12 | 1,34% | - |
| 03.02.2020 | 14,52 | 14,92 | 14,52 | 14,92 | 1,50% | - |
| 31.01.2020 | 14,49 | 14,86 | 14,49 | 14,70 | -0,20% | - |
| 30.01.2020 | 14,63 | 14,92 | 14,63 | 14,73 | -0,67% | - |
| 29.01.2020 | 14,70 | 14,96 | 14,70 | 14,83 | -1,13% | - |
| 28.01.2020 | 14,89 | 15,06 | 14,89 | 15,00 | -0,40% | - |
| 27.01.2020 | 15,70 | 15,70 | 15,06 | 15,06 | -4,08% | 100,00 |
| 24.01.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 3,43% | - |
| 23.01.2020 | 15,18 | 15,18 | 15,18 | 15,18 | -2,06% | - |
| 22.01.2020 | 15,02 | 15,50 | 15,02 | 15,50 | 2,11% | - |
| 21.01.2020 | 14,88 | 15,18 | 14,88 | 15,18 | 2,15% | - |
| 20.01.2020 | 14,86 | 14,86 | 14,86 | 14,86 | -1,26% | - |
| 17.01.2020 | 14,74 | 15,12 | 14,74 | 15,05 | 0,13% | - |
| 16.01.2020 | 14,77 | 15,08 | 14,77 | 15,03 | -0,13% | - |
| 15.01.2020 | 15,01 | 15,15 | 15,01 | 15,05 | -1,18% | - |
| 14.01.2020 | 15,10 | 15,23 | 14,95 | 15,23 | -0,07% | - |
| 13.01.2020 | 15,29 | 15,35 | 15,14 | 15,24 | -1,55% | - |
| 10.01.2020 | 14,86 | 15,48 | 14,86 | 15,48 | 1,84% | - |