40,700€
-0,12%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 40,78 | 41,53 | 40,58 | 40,83 | 0,18% | - |
| 15.10.2025 | 40,60 | 41,25 | 40,45 | 40,75 | 0,87% | 2.906,00 |
| 14.10.2025 | 41,20 | 41,25 | 40,10 | 40,40 | -2,88% | 10.307,00 |
| 13.10.2025 | 40,50 | 41,60 | 40,50 | 41,60 | 2,97% | 3.458,00 |
| 10.10.2025 | 41,30 | 41,80 | 40,40 | 40,40 | -1,70% | 4.512,00 |
| 09.10.2025 | 41,60 | 42,00 | 41,10 | 41,10 | -0,72% | 2.985,00 |
| 08.10.2025 | 41,20 | 42,25 | 41,10 | 41,40 | 0,00% | 5.237,00 |
| 07.10.2025 | 41,75 | 42,25 | 41,40 | 41,40 | -0,84% | 5.268,00 |
| 06.10.2025 | 41,70 | 41,95 | 41,00 | 41,75 | 0,00% | 5.920,00 |
| 03.10.2025 | 42,90 | 43,40 | 41,75 | 41,75 | -2,34% | 5.517,00 |
| 02.10.2025 | 42,00 | 43,60 | 41,85 | 42,75 | 1,66% | 8.709,00 |
| 01.10.2025 | 42,90 | 43,35 | 42,05 | 42,05 | -1,98% | 4.209,00 |
| 30.09.2025 | 42,45 | 42,90 | 42,00 | 42,90 | 1,18% | 4.267,00 |
| 29.09.2025 | 43,05 | 43,20 | 42,30 | 42,40 | -1,51% | 2.647,00 |
| 26.09.2025 | 43,30 | 43,80 | 42,90 | 43,05 | 0,12% | 6.343,00 |
| 25.09.2025 | 43,00 | 43,35 | 42,55 | 43,00 | 0,58% | 4.706,00 |
| 24.09.2025 | 41,85 | 43,20 | 41,75 | 42,75 | 2,64% | 6.165,00 |
| 23.09.2025 | 42,95 | 43,20 | 41,65 | 41,65 | -3,14% | 8.804,00 |
| 22.09.2025 | 44,20 | 44,20 | 43,00 | 43,00 | -2,60% | 4.445,00 |
| 19.09.2025 | 44,40 | 45,35 | 43,95 | 44,15 | 0,46% | 10.649,00 |
| 18.09.2025 | 43,90 | 45,40 | 43,90 | 43,95 | 0,46% | 7.260,00 |
| 17.09.2025 | 43,50 | 44,40 | 41,30 | 43,75 | -3,85% | 24.761,00 |
| 16.09.2025 | 46,80 | 46,80 | 45,50 | 45,50 | -2,99% | 2.681,00 |
| 15.09.2025 | 46,55 | 47,75 | 46,30 | 46,90 | 0,75% | 7.690,00 |
| 12.09.2025 | 45,80 | 47,00 | 45,80 | 46,55 | 1,75% | 3.808,00 |
| 11.09.2025 | 44,60 | 46,10 | 44,60 | 45,75 | 2,01% | 2.843,00 |
| 10.09.2025 | 45,20 | 45,35 | 44,60 | 44,85 | -0,66% | 3.876,00 |
| 09.09.2025 | 45,05 | 45,25 | 44,75 | 45,15 | 0,67% | 8.246,00 |
| 08.09.2025 | 44,00 | 45,15 | 44,00 | 44,85 | 1,01% | 6.038,00 |
| 05.09.2025 | 44,65 | 45,00 | 44,15 | 44,40 | -0,56% | 7.588,00 |
| 04.09.2025 | 43,90 | 44,90 | 43,90 | 44,65 | 1,71% | 6.106,00 |
| 03.09.2025 | 44,50 | 44,70 | 43,80 | 43,90 | -0,79% | 5.059,00 |
| 02.09.2025 | 45,90 | 45,90 | 44,25 | 44,25 | -3,17% | 5.495,00 |
| 01.09.2025 | 44,95 | 46,35 | 44,95 | 45,70 | 1,78% | 5.204,00 |
| 29.08.2025 | 45,55 | 46,25 | 44,65 | 44,90 | -1,43% | 7.409,00 |
| 28.08.2025 | 45,80 | 46,50 | 45,50 | 45,55 | -1,19% | 10.102,00 |
| 27.08.2025 | 46,35 | 46,60 | 45,80 | 46,10 | -0,86% | 1.926,00 |
| 26.08.2025 | 47,00 | 47,00 | 44,85 | 46,50 | -3,02% | 12.203,00 |
| 25.08.2025 | 48,10 | 48,90 | 47,95 | 47,95 | -0,93% | 21.311,00 |
| 22.08.2025 | 48,00 | 48,70 | 47,90 | 48,40 | 0,62% | 4.668,00 |
| 21.08.2025 | 48,00 | 48,60 | 48,00 | 48,10 | -0,21% | 2.102,00 |
| 20.08.2025 | 48,75 | 48,75 | 47,25 | 48,20 | -1,13% | 3.944,00 |
| 19.08.2025 | 48,40 | 49,60 | 48,40 | 48,75 | 0,62% | 21.312,00 |
| 18.08.2025 | 48,10 | 48,55 | 48,05 | 48,45 | 0,31% | 2.943,00 |
| 15.08.2025 | 48,40 | 48,60 | 48,10 | 48,30 | -0,41% | 2.926,00 |
| 14.08.2025 | 48,20 | 48,60 | 48,00 | 48,50 | 1,04% | 3.370,00 |
| 13.08.2025 | 48,40 | 48,95 | 47,85 | 48,00 | -0,10% | 8.439,00 |
| 12.08.2025 | 47,50 | 48,15 | 47,20 | 48,05 | 1,37% | 2.667,00 |
| 11.08.2025 | 48,30 | 48,55 | 47,25 | 47,40 | -1,15% | 5.500,00 |
| 08.08.2025 | 48,00 | 48,10 | 47,40 | 47,95 | -0,52% | 4.820,00 |
| 07.08.2025 | 47,50 | 48,50 | 47,50 | 48,20 | 1,47% | 5.179,00 |
| 06.08.2025 | 47,80 | 47,80 | 46,80 | 47,50 | 0,11% | 2.721,00 |
| 05.08.2025 | 46,75 | 47,80 | 46,15 | 47,45 | 1,82% | 10.969,00 |
| 04.08.2025 | 47,00 | 47,35 | 45,75 | 46,60 | -1,27% | 11.799,00 |
| 01.08.2025 | 48,15 | 48,20 | 46,90 | 47,20 | -2,78% | 6.663,00 |
| 31.07.2025 | 48,40 | 48,80 | 48,20 | 48,55 | -0,31% | 4.321,00 |
| 30.07.2025 | 48,20 | 48,75 | 48,20 | 48,70 | 1,46% | 5.480,00 |
| 29.07.2025 | 48,25 | 49,00 | 48,00 | 48,00 | -0,10% | 10.271,00 |
| 28.07.2025 | 48,70 | 48,90 | 47,20 | 48,05 | -1,23% | 17.538,00 |
| 25.07.2025 | 48,00 | 49,00 | 46,50 | 48,65 | 6,69% | 27.032,00 |
| 24.07.2025 | 44,55 | 45,90 | 44,20 | 45,60 | 2,59% | 18.637,00 |
| 23.07.2025 | 43,80 | 44,55 | 43,60 | 44,45 | 1,95% | 9.206,00 |
| 22.07.2025 | 43,80 | 44,10 | 43,50 | 43,60 | -0,46% | 4.441,00 |
| 21.07.2025 | 43,85 | 44,25 | 43,55 | 43,80 | -0,23% | 4.926,00 |
| 18.07.2025 | 44,20 | 44,25 | 43,50 | 43,90 | -0,79% | 4.604,00 |
| 17.07.2025 | 43,15 | 44,25 | 43,15 | 44,25 | 2,55% | 11.443,00 |
| 16.07.2025 | 43,95 | 44,55 | 43,10 | 43,15 | -1,15% | 6.009,00 |
| 15.07.2025 | 43,10 | 44,35 | 42,80 | 43,65 | 1,75% | 10.976,00 |
| 14.07.2025 | 42,70 | 43,25 | 42,30 | 42,90 | -0,12% | 7.035,00 |
| 11.07.2025 | 42,50 | 43,10 | 42,45 | 42,95 | 1,66% | 6.770,00 |
| 10.07.2025 | 42,80 | 43,25 | 42,25 | 42,25 | -1,74% | 7.363,00 |
| 09.07.2025 | 42,00 | 43,00 | 42,00 | 43,00 | 2,38% | 7.507,00 |
| 08.07.2025 | 40,90 | 42,25 | 40,50 | 42,00 | -0,71% | 12.428,00 |
| 07.07.2025 | 42,10 | 42,60 | 41,60 | 42,30 | 0,00% | 5.345,00 |
| 04.07.2025 | 42,35 | 42,45 | 41,95 | 42,30 | -0,12% | 4.010,00 |
| 03.07.2025 | 42,20 | 42,75 | 42,20 | 42,35 | 0,95% | 4.371,00 |
| 02.07.2025 | 41,60 | 42,10 | 40,75 | 41,95 | 1,21% | 5.130,00 |
| 01.07.2025 | 42,00 | 42,10 | 41,15 | 41,45 | -1,54% | 4.409,00 |
| 30.06.2025 | 41,80 | 42,50 | 41,40 | 42,10 | 1,08% | 4.516,00 |
| 27.06.2025 | 40,90 | 42,40 | 40,90 | 41,65 | 1,83% | 14.715,00 |
| 26.06.2025 | 41,00 | 41,15 | 40,10 | 40,90 | 0,49% | 15.353,00 |
| 25.06.2025 | 40,80 | 41,25 | 40,55 | 40,70 | -0,49% | 10.537,00 |
| 24.06.2025 | 40,80 | 41,10 | 40,50 | 40,90 | 0,00% | 7.825,00 |
| 23.06.2025 | 40,70 | 40,90 | 40,30 | 40,90 | 0,00% | 3.585,00 |
| 20.06.2025 | 40,80 | 41,10 | 40,30 | 40,90 | 0,74% | 8.999,00 |
| 19.06.2025 | 41,60 | 41,60 | 40,40 | 40,60 | -1,34% | 4.920,00 |
| 18.06.2025 | 42,20 | 42,20 | 41,00 | 41,15 | -2,60% | 5.208,00 |
| 17.06.2025 | 41,50 | 42,90 | 41,20 | 42,25 | 0,84% | 6.670,00 |
| 16.06.2025 | 41,10 | 42,60 | 41,10 | 41,90 | 1,82% | 8.694,00 |
| 13.06.2025 | 40,95 | 41,20 | 40,65 | 41,15 | -0,36% | 7.717,00 |
| 12.06.2025 | 41,20 | 41,30 | 40,40 | 41,30 | 0,24% | 4.605,00 |
| 11.06.2025 | 40,50 | 41,20 | 40,00 | 41,20 | 1,98% | 9.542,00 |
| 10.06.2025 | 40,50 | 40,75 | 40,25 | 40,40 | -0,12% | 3.816,00 |
| 09.06.2025 | 41,00 | 41,10 | 40,10 | 40,45 | -1,34% | 4.962,00 |
| 06.06.2025 | 42,15 | 42,15 | 40,00 | 41,00 | -4,21% | 22.533,00 |
| 05.06.2025 | 42,20 | 43,20 | 41,60 | 42,80 | 1,42% | 16.565,00 |
| 04.06.2025 | 41,50 | 42,20 | 41,35 | 42,20 | 1,44% | 6.524,00 |
| 03.06.2025 | 40,80 | 42,00 | 40,65 | 41,60 | 2,09% | 7.575,00 |
| 02.06.2025 | 41,40 | 41,40 | 40,05 | 40,75 | -1,81% | 6.561,00 |
| 30.05.2025 | 42,00 | 42,10 | 41,50 | 41,50 | -1,31% | 13.224,00 |