Börse:
14,620€
0,97%
Echtzeit-Aktienkurs Asseco Poland S.A.
Bid:
14,620€
Ask:
14,620€
Aktienkurse zur Asseco Poland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 14,32 | 14,64 | 14,32 | 14,62 | 0,97% | - |
| 21.01.2021 | 14,58 | 14,78 | 14,48 | 14,48 | -0,69% | - |
| 20.01.2021 | 14,60 | 14,86 | 14,58 | 14,58 | -1,88% | - |
| 19.01.2021 | 14,62 | 14,94 | 14,62 | 14,86 | 1,64% | - |
| 18.01.2021 | 14,44 | 14,72 | 14,44 | 14,62 | 0,00% | 350,00 |
| 15.01.2021 | 14,36 | 14,68 | 14,36 | 14,62 | 0,83% | - |
| 14.01.2021 | 14,30 | 14,56 | 14,30 | 14,50 | 1,26% | - |
| 13.01.2021 | 14,36 | 14,60 | 14,32 | 14,32 | -1,92% | 2,00 |
| 12.01.2021 | 14,56 | 14,74 | 14,56 | 14,60 | -1,22% | - |
| 11.01.2021 | 14,54 | 14,82 | 14,54 | 14,78 | 1,51% | - |
| 08.01.2021 | 14,68 | 14,92 | 14,56 | 14,56 | -5,08% | - |
| 07.01.2021 | 14,74 | 15,34 | 14,74 | 15,34 | 4,07% | 50,00 |
| 06.01.2021 | 14,72 | 14,76 | 14,70 | 14,74 | -0,94% | 100,00 |
| 05.01.2021 | 14,54 | 15,00 | 14,54 | 14,88 | 1,22% | - |
| 04.01.2021 | 14,62 | 15,14 | 14,62 | 14,70 | -1,61% | 140,00 |
| 30.12.2020 | 14,56 | 14,94 | 14,56 | 14,94 | 1,22% | - |
| 29.12.2020 | 14,44 | 14,76 | 14,44 | 14,76 | 0,41% | - |
| 28.12.2020 | 15,08 | 15,08 | 14,56 | 14,70 | 1,66% | 42,00 |
| 23.12.2020 | 14,30 | 14,56 | 14,30 | 14,46 | 0,00% | - |
| 22.12.2020 | 14,20 | 14,58 | 14,20 | 14,46 | 0,28% | 70,00 |
| 21.12.2020 | 14,40 | 14,62 | 14,32 | 14,42 | -1,23% | - |
| 18.12.2020 | 14,48 | 14,76 | 14,48 | 14,60 | -0,68% | - |
| 17.12.2020 | 14,60 | 14,90 | 14,60 | 14,70 | -0,27% | 669,00 |
| 16.12.2020 | 14,62 | 15,00 | 14,62 | 14,74 | 0,27% | 350,00 |
| 15.12.2020 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 14.12.2020 | 14,70 | 14,70 | 14,70 | 14,70 | -0,27% | - |
| 11.12.2020 | 14,70 | 14,86 | 14,70 | 14,74 | -0,94% | 35,00 |
| 10.12.2020 | 14,70 | 14,88 | 14,70 | 14,88 | 0,68% | - |
| 09.12.2020 | 14,70 | 14,82 | 14,70 | 14,78 | 1,09% | - |
| 08.12.2020 | 14,44 | 14,62 | 14,44 | 14,62 | -0,41% | 300,00 |
| 07.12.2020 | 14,50 | 14,68 | 14,50 | 14,68 | -0,81% | - |
| 04.12.2020 | 14,60 | 14,80 | 14,60 | 14,80 | 1,37% | - |
| 03.12.2020 | 14,62 | 14,88 | 14,60 | 14,60 | 1,11% | - |
| 02.12.2020 | 14,44 | 14,44 | 14,44 | 14,44 | -1,10% | - |
| 01.12.2020 | 14,36 | 14,70 | 14,36 | 14,60 | 0,27% | - |
| 30.11.2020 | 14,50 | 14,72 | 14,50 | 14,56 | -3,19% | - |
| 27.11.2020 | 14,06 | 15,04 | 14,06 | 15,04 | 6,06% | 310,00 |
| 26.11.2020 | 15,00 | 15,00 | 14,08 | 14,18 | -4,83% | 715,00 |
| 25.11.2020 | 14,40 | 15,08 | 14,40 | 14,90 | 2,05% | - |
| 24.11.2020 | 14,60 | 14,98 | 14,60 | 14,60 | 0,00% | 35,00 |
| 23.11.2020 | 15,04 | 15,20 | 14,60 | 14,60 | -4,20% | 100,00 |
| 20.11.2020 | 14,26 | 15,24 | 14,26 | 15,24 | 5,69% | 400,00 |
| 19.11.2020 | 14,24 | 14,48 | 14,24 | 14,42 | -0,28% | - |
| 18.11.2020 | 14,30 | 14,54 | 14,30 | 14,46 | -0,41% | - |
| 17.11.2020 | 14,30 | 14,56 | 14,30 | 14,52 | 0,00% | 77,00 |
| 16.11.2020 | 14,18 | 14,54 | 14,18 | 14,52 | 2,40% | - |
| 13.11.2020 | 14,28 | 14,36 | 14,18 | 14,18 | -2,07% | 100,00 |
| 12.11.2020 | 14,26 | 14,48 | 14,26 | 14,48 | 1,40% | - |
| 11.11.2020 | 14,24 | 14,28 | 14,22 | 14,28 | -1,38% | - |
| 10.11.2020 | 14,38 | 14,58 | 14,28 | 14,48 | -3,47% | - |
| 09.11.2020 | 14,36 | 15,00 | 14,36 | 15,00 | 3,73% | 285,00 |
| 06.11.2020 | 14,12 | 14,46 | 14,12 | 14,46 | 0,42% | - |
| 05.11.2020 | 14,00 | 14,96 | 14,00 | 14,40 | 2,56% | 150,00 |
| 04.11.2020 | 13,66 | 14,20 | 13,66 | 14,04 | 1,01% | - |
| 03.11.2020 | 13,52 | 13,90 | 13,52 | 13,90 | 2,96% | - |
| 02.11.2020 | 13,54 | 13,82 | 13,50 | 13,50 | -0,15% | - |
| 30.10.2020 | 13,40 | 13,72 | 13,40 | 13,52 | 0,75% | - |
| 29.10.2020 | 13,06 | 13,56 | 13,06 | 13,42 | 2,91% | - |
| 28.10.2020 | 13,60 | 13,60 | 13,04 | 13,04 | -5,51% | 725,00 |
| 27.10.2020 | 13,64 | 13,80 | 13,64 | 13,80 | 0,29% | 200,00 |
| 26.10.2020 | 13,68 | 13,78 | 13,68 | 13,76 | 0,44% | 200,00 |
| 23.10.2020 | 14,06 | 14,16 | 13,70 | 13,70 | -2,84% | 50,00 |
| 22.10.2020 | 14,38 | 14,38 | 14,10 | 14,10 | -3,69% | 450,00 |
| 21.10.2020 | 14,58 | 15,00 | 14,58 | 14,64 | 2,38% | 200,00 |
| 20.10.2020 | 14,16 | 14,30 | 14,16 | 14,30 | 0,00% | 98,00 |
| 19.10.2020 | 14,16 | 14,70 | 14,16 | 14,30 | -0,56% | - |
| 16.10.2020 | 14,14 | 14,60 | 14,14 | 14,38 | 1,27% | - |
| 15.10.2020 | 14,50 | 14,60 | 14,20 | 14,20 | -2,20% | 150,00 |
| 14.10.2020 | 14,50 | 14,76 | 14,50 | 14,52 | -0,14% | - |
| 13.10.2020 | 14,50 | 14,54 | 14,50 | 14,54 | -2,42% | - |
| 12.10.2020 | 14,92 | 14,92 | 14,90 | 14,90 | -0,13% | 500,00 |
| 09.10.2020 | 14,92 | 14,92 | 14,92 | 14,92 | -0,27% | - |
| 08.10.2020 | 14,92 | 15,40 | 14,92 | 14,96 | 0,27% | 200,00 |
| 07.10.2020 | 14,92 | 14,92 | 14,92 | 14,92 | -1,58% | - |
| 06.10.2020 | 14,92 | 15,18 | 14,92 | 15,16 | -1,17% | - |
| 05.10.2020 | 14,92 | 15,34 | 14,92 | 15,34 | 2,95% | 100,00 |
| 02.10.2020 | 14,58 | 15,40 | 14,58 | 14,90 | 1,92% | 100,00 |
| 01.10.2020 | 14,90 | 15,10 | 14,62 | 14,62 | -2,79% | 200,00 |
| 30.09.2020 | 15,62 | 15,62 | 15,04 | 15,04 | -1,70% | 6,00 |
| 29.09.2020 | 14,90 | 15,30 | 14,90 | 15,30 | 2,55% | 65,00 |
| 28.09.2020 | 14,90 | 14,98 | 14,88 | 14,92 | 0,13% | - |
| 25.09.2020 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 24.09.2020 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 23.09.2020 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 22.09.2020 | 15,30 | 15,30 | 15,30 | 15,30 | 0,39% | - |
| 21.09.2020 | 15,24 | 15,24 | 15,24 | 15,24 | -2,31% | - |
| 18.09.2020 | 15,20 | 15,60 | 15,20 | 15,60 | 0,26% | 250,00 |
| 17.09.2020 | 15,20 | 15,56 | 15,20 | 15,56 | 0,52% | - |
| 16.09.2020 | 15,75 | 15,80 | 15,48 | 15,48 | 0,00% | - |
| 15.09.2020 | 15,68 | 16,24 | 15,48 | 15,48 | -1,15% | 205,00 |
| 14.09.2020 | 15,88 | 16,20 | 15,66 | 15,66 | -2,97% | 200,00 |
| 11.09.2020 | 16,47 | 16,51 | 16,14 | 16,14 | -0,62% | 60,00 |
| 10.09.2020 | 16,11 | 16,67 | 16,11 | 16,24 | 5,59% | - |
| 09.09.2020 | 16,09 | 16,14 | 15,38 | 15,38 | -2,66% | - |
| 08.09.2020 | 15,64 | 16,12 | 15,42 | 15,80 | -0,50% | 598,00 |
| 07.09.2020 | 15,64 | 16,12 | 15,64 | 15,88 | 1,79% | 598,00 |
| 04.09.2020 | 15,72 | 15,92 | 15,60 | 15,60 | -0,76% | - |
| 03.09.2020 | 15,88 | 16,54 | 15,72 | 15,72 | -3,20% | 80,00 |
| 02.09.2020 | 15,98 | 16,24 | 15,90 | 16,24 | 2,14% | 207,00 |
| 01.09.2020 | 15,82 | 16,44 | 15,78 | 15,90 | -0,87% | 95,00 |