40,500€
-0,86%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,20 | 41,20 | 40,05 | 40,35 | -1,22% | 9.724,00 |
| 19.12.2024 | 40,60 | 41,20 | 40,00 | 40,85 | -0,49% | 9.831,00 |
| 18.12.2024 | 39,05 | 41,35 | 39,05 | 41,05 | 4,99% | 15.140,00 |
| 17.12.2024 | 39,50 | 39,60 | 38,75 | 39,10 | -1,51% | 10.432,00 |
| 16.12.2024 | 41,00 | 41,00 | 38,70 | 39,70 | -3,29% | 16.187,00 |
| 13.12.2024 | 39,80 | 42,70 | 39,80 | 41,05 | 4,06% | 20.779,00 |
| 12.12.2024 | 39,25 | 39,75 | 38,80 | 39,45 | 0,38% | 11.937,00 |
| 11.12.2024 | 38,10 | 39,30 | 38,10 | 39,30 | 3,29% | 12.741,00 |
| 10.12.2024 | 38,30 | 38,30 | 37,50 | 38,05 | -0,65% | 8.391,00 |
| 09.12.2024 | 37,35 | 38,85 | 36,90 | 38,30 | 3,23% | 14.970,00 |
| 06.12.2024 | 36,80 | 37,50 | 36,40 | 37,10 | 1,09% | 12.652,00 |
| 05.12.2024 | 35,50 | 36,70 | 35,35 | 36,70 | 3,38% | 10.221,00 |
| 04.12.2024 | 35,90 | 36,95 | 35,50 | 35,50 | 0,57% | 14.626,00 |
| 03.12.2024 | 35,40 | 35,60 | 34,55 | 35,30 | -1,53% | 13.565,00 |
| 02.12.2024 | 37,50 | 37,50 | 35,50 | 35,85 | -5,66% | 70.313,00 |
| 29.11.2024 | 37,50 | 38,15 | 37,50 | 38,00 | 1,33% | 21.279,00 |
| 28.11.2024 | 37,00 | 38,00 | 37,00 | 37,50 | 1,90% | 22.213,00 |
| 27.11.2024 | 36,60 | 38,10 | 36,60 | 36,80 | 0,55% | 24.355,00 |
| 26.11.2024 | 35,20 | 37,30 | 35,10 | 36,60 | 3,83% | 39.530,00 |
| 25.11.2024 | 35,85 | 36,20 | 35,20 | 35,25 | -0,98% | 197.095,00 |
| 22.11.2024 | 34,70 | 35,90 | 34,65 | 35,60 | 2,45% | 27.768,00 |
| 21.11.2024 | 34,75 | 35,25 | 34,68 | 34,75 | 0,14% | - |
| 20.11.2024 | 35,60 | 35,75 | 34,60 | 34,70 | -1,14% | 24.033,00 |
| 19.11.2024 | 35,70 | 35,90 | 34,25 | 35,10 | -1,82% | 48.562,00 |
| 18.11.2024 | 36,20 | 37,00 | 35,60 | 35,75 | -0,42% | 15.737,00 |
| 15.11.2024 | 37,40 | 37,85 | 35,70 | 35,90 | -4,01% | 18.723,00 |
| 14.11.2024 | 37,20 | 38,00 | 37,15 | 37,40 | 0,54% | 9.924,00 |
| 13.11.2024 | 37,50 | 38,20 | 37,20 | 37,20 | -0,80% | 10.307,00 |
| 12.11.2024 | 38,10 | 38,60 | 37,50 | 37,50 | -1,57% | 19.022,00 |
| 11.11.2024 | 38,20 | 38,90 | 38,10 | 38,10 | 0,00% | 14.510,00 |
| 08.11.2024 | 39,25 | 39,60 | 38,10 | 38,10 | -3,18% | 29.192,00 |
| 07.11.2024 | 37,55 | 39,35 | 37,55 | 39,35 | 6,21% | 38.677,00 |
| 06.11.2024 | 37,95 | 38,90 | 36,90 | 37,05 | -2,88% | 37.278,00 |
| 05.11.2024 | 39,20 | 39,35 | 38,15 | 38,15 | -2,93% | 30.331,00 |
| 04.11.2024 | 39,50 | 40,55 | 39,30 | 39,30 | -0,88% | 27.415,00 |
| 01.11.2024 | 38,10 | 39,90 | 38,10 | 39,65 | 4,07% | 20.172,00 |
| 31.10.2024 | 38,10 | 38,80 | 37,90 | 38,10 | -0,91% | 13.554,00 |
| 30.10.2024 | 38,80 | 39,20 | 38,25 | 38,45 | -1,41% | 15.740,00 |
| 29.10.2024 | 37,60 | 39,70 | 36,65 | 39,00 | 3,31% | 26.616,00 |
| 28.10.2024 | 38,15 | 38,95 | 37,70 | 37,75 | -3,21% | 27.543,00 |
| 25.10.2024 | 42,30 | 42,95 | 39,00 | 39,00 | -14,57% | 66.407,00 |
| 24.10.2024 | 46,40 | 47,05 | 45,65 | 45,65 | -1,62% | 8.755,00 |
| 23.10.2024 | 47,20 | 47,80 | 46,40 | 46,40 | -2,42% | 10.647,00 |
| 22.10.2024 | 47,10 | 47,60 | 47,10 | 47,55 | 0,63% | 9.465,00 |
| 21.10.2024 | 47,80 | 48,40 | 47,15 | 47,25 | -2,17% | 35.119,00 |
| 18.10.2024 | 49,30 | 49,50 | 48,30 | 48,30 | -2,03% | 12.749,00 |
| 17.10.2024 | 49,60 | 49,85 | 49,20 | 49,30 | -0,50% | 9.453,00 |
| 16.10.2024 | 49,25 | 49,70 | 49,00 | 49,55 | 0,61% | 9.197,00 |
| 15.10.2024 | 48,85 | 49,25 | 48,80 | 49,25 | 1,34% | 8.689,00 |
| 14.10.2024 | 48,50 | 48,80 | 48,00 | 48,60 | 0,21% | 9.913,00 |
| 11.10.2024 | 49,20 | 49,35 | 48,15 | 48,50 | -1,42% | 8.170,00 |
| 10.10.2024 | 49,10 | 49,70 | 48,50 | 49,20 | 0,10% | 16.634,00 |
| 09.10.2024 | 47,85 | 49,20 | 47,85 | 49,15 | 2,72% | 9.657,00 |
| 08.10.2024 | 48,30 | 48,55 | 47,65 | 47,85 | -1,54% | 10.808,00 |
| 07.10.2024 | 47,70 | 49,00 | 47,70 | 48,60 | 1,89% | 13.617,00 |
| 04.10.2024 | 47,65 | 48,10 | 47,30 | 47,70 | 0,21% | 12.471,00 |
| 03.10.2024 | 47,50 | 48,50 | 47,50 | 47,60 | 0,21% | 13.789,00 |
| 02.10.2024 | 48,10 | 48,40 | 47,50 | 47,50 | -1,35% | 11.627,00 |
| 01.10.2024 | 49,10 | 49,40 | 48,00 | 48,15 | -1,83% | 24.235,00 |
| 30.09.2024 | 48,80 | 49,20 | 48,55 | 49,05 | 1,24% | 14.633,00 |
| 27.09.2024 | 47,45 | 48,55 | 47,45 | 48,45 | 2,32% | 17.156,00 |
| 26.09.2024 | 47,25 | 48,10 | 46,60 | 47,35 | 1,28% | 14.641,00 |
| 25.09.2024 | 46,00 | 46,90 | 45,95 | 46,75 | 1,74% | 11.322,00 |
| 24.09.2024 | 45,20 | 46,30 | 45,20 | 45,95 | 1,66% | 13.136,00 |
| 23.09.2024 | 44,00 | 45,25 | 43,90 | 45,20 | 1,92% | 15.618,00 |
| 20.09.2024 | 43,10 | 44,50 | 42,70 | 44,35 | 2,90% | 19.048,00 |
| 19.09.2024 | 42,00 | 43,10 | 42,00 | 43,10 | 2,62% | 14.899,00 |
| 18.09.2024 | 42,30 | 42,60 | 42,00 | 42,00 | -1,18% | 19.995,00 |
| 17.09.2024 | 44,10 | 44,50 | 42,50 | 42,50 | -3,30% | 24.637,00 |
| 16.09.2024 | 45,20 | 45,20 | 43,90 | 43,95 | -3,19% | 16.967,00 |
| 13.09.2024 | 45,90 | 47,10 | 44,20 | 45,40 | -0,98% | 25.918,00 |
| 12.09.2024 | 49,00 | 49,30 | 44,65 | 45,85 | -6,81% | 50.228,00 |
| 11.09.2024 | 49,90 | 49,95 | 48,95 | 49,20 | -1,20% | 11.610,00 |
| 10.09.2024 | 50,00 | 50,20 | 49,70 | 49,80 | -0,30% | 12.877,00 |
| 09.09.2024 | 49,35 | 50,40 | 49,35 | 49,95 | 1,63% | 6.494,00 |
| 06.09.2024 | 49,20 | 50,60 | 48,90 | 49,15 | -0,30% | 24.263,00 |
| 05.09.2024 | 49,30 | 49,50 | 49,00 | 49,30 | -0,40% | 5.873,00 |
| 04.09.2024 | 49,50 | 50,20 | 49,25 | 49,50 | -1,20% | 10.495,00 |
| 03.09.2024 | 50,50 | 50,80 | 49,85 | 50,10 | -1,18% | 13.953,00 |
| 02.09.2024 | 51,30 | 51,40 | 50,50 | 50,70 | -0,98% | 6.266,00 |
| 30.08.2024 | 51,20 | 51,80 | 51,20 | 51,20 | 0,20% | 5.737,00 |
| 29.08.2024 | 51,20 | 51,40 | 50,90 | 51,10 | -0,20% | 7.215,00 |
| 28.08.2024 | 51,30 | 51,60 | 51,10 | 51,20 | -0,19% | 3.718,00 |
| 27.08.2024 | 51,80 | 51,90 | 51,20 | 51,30 | -0,58% | 5.534,00 |
| 26.08.2024 | 51,00 | 52,20 | 51,00 | 51,60 | 1,38% | 8.569,00 |
| 23.08.2024 | 53,00 | 53,00 | 50,90 | 50,90 | -3,96% | 9.720,00 |
| 22.08.2024 | 51,50 | 53,90 | 51,50 | 53,00 | 3,31% | 11.038,00 |
| 21.08.2024 | 50,20 | 51,40 | 50,20 | 51,30 | 2,19% | 6.921,00 |
| 20.08.2024 | 50,80 | 51,00 | 50,00 | 50,20 | -0,99% | 6.076,00 |
| 19.08.2024 | 50,90 | 51,30 | 50,60 | 50,70 | -0,20% | 7.114,00 |
| 16.08.2024 | 49,90 | 51,30 | 49,90 | 50,80 | 1,60% | 6.474,00 |
| 15.08.2024 | 50,00 | 50,10 | 49,40 | 50,00 | 0,00% | 8.526,00 |
| 14.08.2024 | 48,85 | 50,00 | 48,85 | 50,00 | 2,35% | 10.269,00 |
| 13.08.2024 | 49,80 | 50,10 | 48,70 | 48,85 | -1,51% | 13.445,00 |
| 12.08.2024 | 48,60 | 50,50 | 48,60 | 49,60 | 3,23% | 13.428,00 |
| 09.08.2024 | 47,30 | 48,35 | 47,30 | 48,05 | 1,48% | 14.439,00 |
| 08.08.2024 | 47,40 | 47,50 | 47,00 | 47,35 | -0,32% | 5.218,00 |
| 07.08.2024 | 47,40 | 48,25 | 46,75 | 47,50 | 0,74% | 9.174,00 |
| 06.08.2024 | 45,85 | 47,65 | 45,85 | 47,15 | 3,17% | 12.705,00 |
| 05.08.2024 | 46,40 | 46,55 | 44,45 | 45,70 | -4,19% | 13.674,00 |