Börse:
14,300€
-0,56%
Echtzeit-Aktienkurs Asseco Poland S.A.
Bid:
14,300€
Ask:
14,300€
Aktienkurse zur Asseco Poland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2020 | 14,56 | 14,84 | 14,48 | 14,55 | 1,18% | - |
| 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 |
| 31.08.2020 | 16,95 | 16,96 | 16,04 | 16,04 | -1,35% | 2.392,00 |
| 28.08.2020 | 15,80 | 16,64 | 15,80 | 16,26 | 0,49% | - |
| 27.08.2020 | 16,26 | 16,45 | 16,15 | 16,18 | 2,41% | 1.000,00 |
| 26.08.2020 | 15,72 | 16,52 | 15,70 | 15,80 | -0,50% | 242,00 |
| 25.08.2020 | 16,24 | 16,64 | 15,88 | 15,88 | -4,68% | 242,00 |
| 24.08.2020 | 16,24 | 16,66 | 16,24 | 16,66 | 3,35% | 760,00 |
| 21.08.2020 | 16,16 | 16,48 | 16,12 | 16,12 | -5,40% | - |
| 20.08.2020 | 16,08 | 17,04 | 16,08 | 17,04 | 0,47% | 130,00 |
| 19.08.2020 | 16,56 | 16,98 | 16,06 | 16,96 | 0,71% | 457,00 |
| 18.08.2020 | 15,10 | 16,84 | 15,10 | 16,84 | 10,79% | - |
| 17.08.2020 | 15,10 | 15,20 | 15,10 | 15,20 | 0,40% | - |
| 14.08.2020 | 15,00 | 15,20 | 15,00 | 15,14 | -0,13% | - |
| 13.08.2020 | 15,00 | 15,20 | 15,00 | 15,16 | 0,00% | - |
| 12.08.2020 | 15,00 | 15,20 | 15,00 | 15,16 | -0,52% | - |
| 11.08.2020 | 15,32 | 15,51 | 15,24 | 15,24 | 0,26% | - |
| 10.08.2020 | 15,00 | 15,60 | 15,00 | 15,20 | 1,33% | 500,00 |
| 07.08.2020 | 15,00 | 15,00 | 15,00 | 15,00 | -3,72% | - |
| 06.08.2020 | 15,26 | 16,14 | 15,26 | 15,58 | 0,39% | 80,00 |
| 05.08.2020 | 15,10 | 15,90 | 15,10 | 15,52 | 1,57% | 315,00 |
| 04.08.2020 | 14,52 | 15,62 | 14,52 | 15,28 | 2,55% | 860,00 |
| 03.08.2020 | 14,50 | 15,01 | 14,48 | 14,90 | 0,13% | 515,00 |
| 31.07.2020 | 14,74 | 14,88 | 13,90 | 14,88 | 1,09% | 315,00 |
| 30.07.2020 | 14,99 | 15,13 | 14,30 | 14,72 | -4,42% | 2.050,00 |
| 29.07.2020 | 15,20 | 15,40 | 15,02 | 15,40 | 1,32% | 1.060,00 |
| 28.07.2020 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 27.07.2020 | 15,28 | 15,50 | 15,11 | 15,20 | -0,65% | - |
| 24.07.2020 | 15,30 | 15,58 | 15,30 | 15,30 | -0,13% | 100,00 |
| 23.07.2020 | 15,32 | 15,32 | 15,32 | 15,32 | -4,25% | - |
| 22.07.2020 | 15,42 | 16,16 | 15,42 | 16,00 | 1,65% | 165,00 |
| 21.07.2020 | 15,30 | 15,98 | 15,30 | 15,74 | 2,88% | - |
| 20.07.2020 | 15,30 | 15,30 | 15,30 | 15,30 | -1,67% | - |
| 17.07.2020 | 15,60 | 15,60 | 15,30 | 15,56 | -1,77% | 1.595,00 |
| 16.07.2020 | 14,94 | 15,84 | 14,94 | 15,84 | 4,35% | 1.434,00 |
| 15.07.2020 | 14,82 | 15,18 | 14,82 | 15,18 | 1,61% | - |
| 14.07.2020 | 14,94 | 14,94 | 14,94 | 14,94 | -1,19% | - |
| 13.07.2020 | 15,36 | 15,49 | 15,12 | 15,12 | 0,67% | - |
| 10.07.2020 | 14,80 | 15,02 | 14,80 | 15,02 | 0,94% | - |
| 09.07.2020 | 14,80 | 14,88 | 14,80 | 14,88 | 0,54% | - |
| 08.07.2020 | 15,04 | 15,04 | 14,80 | 14,80 | 0,54% | 378,00 |
| 07.07.2020 | 14,78 | 14,92 | 14,72 | 14,72 | -2,26% | - |
| 06.07.2020 | 15,26 | 15,51 | 15,06 | 15,06 | 0,40% | - |
| 03.07.2020 | 15,42 | 15,47 | 15,00 | 15,00 | -1,70% | - |
| 02.07.2020 | 15,20 | 15,64 | 15,19 | 15,26 | -2,43% | 200,00 |
| 01.07.2020 | 14,46 | 15,64 | 14,46 | 15,64 | 6,11% | 358,00 |
| 30.06.2020 | 14,52 | 14,90 | 14,52 | 14,74 | 0,55% | - |
| 29.06.2020 | 14,77 | 15,00 | 14,63 | 14,66 | -1,74% | 700,00 |
| 26.06.2020 | 14,90 | 14,92 | 14,90 | 14,92 | 0,13% | - |
| 25.06.2020 | 14,90 | 14,90 | 14,90 | 14,90 | -0,13% | - |
| 24.06.2020 | 15,32 | 15,40 | 14,92 | 14,92 | -2,86% | - |
| 23.06.2020 | 15,18 | 15,46 | 15,18 | 15,36 | -0,90% | - |
| 22.06.2020 | 14,70 | 15,50 | 14,70 | 15,50 | 4,45% | - |
| 19.06.2020 | 14,94 | 15,34 | 14,84 | 14,84 | -1,98% | - |
| 18.06.2020 | 15,36 | 15,76 | 15,14 | 15,14 | -3,57% | 188,00 |
| 17.06.2020 | 15,08 | 15,70 | 15,08 | 15,70 | 1,03% | - |
| 16.06.2020 | 15,20 | 16,12 | 15,20 | 15,54 | 1,17% | 489,00 |
| 15.06.2020 | 15,32 | 15,66 | 15,32 | 15,36 | -2,04% | - |
| 12.06.2020 | 15,54 | 15,88 | 15,48 | 15,68 | 1,03% | - |
| 11.06.2020 | 15,52 | 15,52 | 15,50 | 15,52 | -1,77% | - |
| 10.06.2020 | 15,66 | 15,96 | 15,66 | 15,80 | -0,50% | - |
| 09.06.2020 | 16,06 | 16,32 | 15,88 | 15,88 | -2,82% | - |
| 08.06.2020 | 15,80 | 16,46 | 15,80 | 16,34 | 1,74% | - |
| 05.06.2020 | 15,96 | 16,32 | 15,96 | 16,06 | 1,26% | - |
| 04.06.2020 | 15,82 | 15,92 | 15,82 | 15,86 | -2,70% | - |
| 03.06.2020 | 16,02 | 16,62 | 16,02 | 16,30 | 0,62% | 2.000,00 |
| 02.06.2020 | 16,24 | 16,64 | 16,18 | 16,20 | -0,37% | 380,00 |