47,975€
-0,47%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 42,00 | 42,20 | 41,75 | 42,05 | 0,48% | 6.794,00 |
| 28.05.2025 | 41,95 | 42,00 | 41,50 | 41,85 | -0,24% | 3.807,00 |
| 27.05.2025 | 41,10 | 42,00 | 39,90 | 41,95 | 1,45% | 12.141,00 |
| 26.05.2025 | 41,60 | 42,25 | 41,05 | 41,35 | -0,12% | 6.011,00 |
| 23.05.2025 | 41,95 | 42,10 | 40,80 | 41,40 | -1,31% | 11.242,00 |
| 22.05.2025 | 41,25 | 41,95 | 40,60 | 41,95 | 1,57% | 7.478,00 |
| 21.05.2025 | 41,45 | 41,85 | 40,95 | 41,30 | -0,72% | 13.971,00 |
| 20.05.2025 | 39,80 | 41,80 | 39,80 | 41,60 | 4,52% | 9.843,00 |
| 19.05.2025 | 39,85 | 39,95 | 39,55 | 39,80 | -0,50% | 5.148,00 |
| 16.05.2025 | 39,80 | 40,10 | 39,75 | 40,00 | 0,38% | 7.948,00 |
| 15.05.2025 | 39,40 | 40,20 | 39,30 | 39,85 | 0,63% | 8.415,00 |
| 14.05.2025 | 40,10 | 40,20 | 39,40 | 39,60 | -1,74% | 6.426,00 |
| 13.05.2025 | 40,35 | 40,85 | 39,90 | 40,30 | 0,00% | 9.586,00 |
| 12.05.2025 | 40,25 | 40,35 | 38,35 | 40,30 | -0,49% | 13.969,00 |
| 09.05.2025 | 40,50 | 40,70 | 40,20 | 40,50 | 0,00% | 6.739,00 |
| 08.05.2025 | 40,20 | 40,50 | 39,85 | 40,50 | 0,75% | 10.205,00 |
| 07.05.2025 | 40,55 | 40,55 | 39,60 | 40,20 | -0,62% | 5.660,00 |
| 06.05.2025 | 39,60 | 41,10 | 39,40 | 40,45 | 3,32% | 18.509,00 |
| 05.05.2025 | 38,50 | 39,40 | 38,30 | 39,15 | 2,09% | 8.940,00 |
| 02.05.2025 | 38,40 | 39,05 | 37,65 | 38,35 | 0,39% | 9.649,00 |
| 30.04.2025 | 37,70 | 38,20 | 37,60 | 38,20 | 1,87% | 12.796,00 |
| 29.04.2025 | 36,90 | 37,80 | 36,90 | 37,50 | 1,90% | 6.716,00 |
| 28.04.2025 | 35,90 | 37,20 | 35,85 | 36,80 | 2,51% | 11.548,00 |
| 25.04.2025 | 35,20 | 35,90 | 34,65 | 35,90 | 2,87% | 10.781,00 |
| 24.04.2025 | 34,80 | 35,25 | 34,30 | 34,90 | -0,29% | 5.844,00 |
| 23.04.2025 | 33,85 | 35,25 | 33,75 | 35,00 | 4,63% | 13.334,00 |
| 22.04.2025 | 33,70 | 33,80 | 33,05 | 33,45 | -0,15% | 6.941,00 |
| 17.04.2025 | 34,70 | 34,70 | 33,50 | 33,50 | -3,46% | 7.035,00 |
| 16.04.2025 | 33,65 | 34,75 | 33,50 | 34,70 | 2,66% | 8.029,00 |
| 15.04.2025 | 33,50 | 34,15 | 33,45 | 33,80 | 0,30% | 7.859,00 |
| 14.04.2025 | 34,60 | 34,60 | 33,45 | 33,70 | -1,17% | 11.295,00 |
| 11.04.2025 | 33,30 | 34,45 | 33,30 | 34,10 | 2,25% | 12.234,00 |
| 10.04.2025 | 34,40 | 34,80 | 33,25 | 33,35 | 1,68% | 14.522,00 |
| 09.04.2025 | 32,80 | 34,10 | 32,80 | 32,80 | -3,24% | 16.133,00 |
| 08.04.2025 | 31,60 | 34,05 | 31,55 | 33,90 | 7,45% | 15.987,00 |
| 07.04.2025 | 29,75 | 32,65 | 28,40 | 31,55 | -0,94% | 27.985,00 |
| 04.04.2025 | 33,25 | 34,00 | 31,85 | 31,85 | -5,35% | 17.349,00 |
| 03.04.2025 | 33,25 | 34,25 | 33,00 | 33,65 | 0,15% | 19.475,00 |
| 02.04.2025 | 32,60 | 33,75 | 32,20 | 33,60 | 2,75% | 13.977,00 |
| 01.04.2025 | 31,90 | 33,00 | 31,90 | 32,70 | 3,15% | 12.975,00 |
| 31.03.2025 | 32,40 | 32,40 | 31,50 | 31,70 | -2,76% | 14.109,00 |
| 28.03.2025 | 32,50 | 33,60 | 32,50 | 32,60 | 0,46% | 16.625,00 |
| 27.03.2025 | 32,40 | 32,70 | 31,40 | 32,45 | 0,15% | 32.310,00 |
| 26.03.2025 | 32,85 | 33,40 | 32,40 | 32,40 | -0,15% | 16.330,00 |
| 25.03.2025 | 33,00 | 33,00 | 32,40 | 32,45 | -0,15% | 26.400,00 |
| 24.03.2025 | 35,00 | 35,20 | 32,50 | 32,50 | -7,28% | 45.882,00 |
| 21.03.2025 | 36,00 | 36,10 | 34,75 | 35,05 | -2,37% | 24.826,00 |
| 20.03.2025 | 38,20 | 39,05 | 35,40 | 35,90 | -9,23% | 87.891,00 |
| 19.03.2025 | 39,50 | 40,25 | 36,65 | 39,55 | -5,04% | 85.475,00 |