32,025€
-4,83%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,88 | 34,03 | 31,93 | 32,30 | -4,01% | - |
| 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 |
| 18.03.2025 | 40,60 | 41,75 | 40,60 | 41,65 | 2,97% | 11.057,00 |
| 17.03.2025 | 39,90 | 40,60 | 39,55 | 40,45 | 2,02% | 9.615,00 |
| 14.03.2025 | 39,20 | 40,20 | 39,20 | 39,65 | 0,89% | 8.597,00 |
| 13.03.2025 | 40,15 | 40,20 | 39,30 | 39,30 | -2,72% | 6.707,00 |
| 12.03.2025 | 40,20 | 41,25 | 40,00 | 40,40 | 0,50% | 8.919,00 |
| 11.03.2025 | 41,45 | 41,80 | 40,10 | 40,20 | -3,13% | 11.077,00 |
| 10.03.2025 | 41,00 | 42,20 | 41,00 | 41,50 | 1,84% | 9.236,00 |
| 07.03.2025 | 41,60 | 42,20 | 40,70 | 40,75 | -2,40% | 11.811,00 |
| 06.03.2025 | 40,70 | 41,95 | 40,60 | 41,75 | 2,83% | 18.972,00 |
| 05.03.2025 | 39,80 | 41,80 | 39,80 | 40,60 | 2,53% | 15.966,00 |
| 04.03.2025 | 39,90 | 40,80 | 39,35 | 39,60 | -1,00% | 12.353,00 |
| 03.03.2025 | 41,20 | 42,00 | 40,00 | 40,00 | -1,48% | 16.614,00 |
| 28.02.2025 | 39,55 | 40,60 | 39,20 | 40,60 | 2,53% | 16.348,00 |
| 27.02.2025 | 39,70 | 39,85 | 38,60 | 39,60 | -0,88% | 16.445,00 |
| 26.02.2025 | 39,85 | 40,15 | 39,50 | 39,95 | 0,13% | 22.465,00 |
| 25.02.2025 | 40,30 | 40,80 | 39,90 | 39,90 | -1,60% | 17.977,00 |
| 24.02.2025 | 40,60 | 41,45 | 40,50 | 40,55 | 0,25% | 11.730,00 |
| 21.02.2025 | 40,75 | 41,45 | 40,20 | 40,45 | -0,12% | 17.625,00 |
| 20.02.2025 | 41,40 | 41,40 | 40,45 | 40,50 | -2,29% | 14.577,00 |
| 19.02.2025 | 43,20 | 43,20 | 39,90 | 41,45 | -3,60% | 20.683,00 |
| 18.02.2025 | 42,50 | 43,30 | 42,10 | 43,00 | 1,30% | 15.573,00 |
| 17.02.2025 | 43,45 | 43,45 | 42,10 | 42,45 | -1,62% | 17.627,00 |
| 14.02.2025 | 43,10 | 43,80 | 42,85 | 43,15 | 0,00% | 13.058,00 |
| 13.02.2025 | 41,65 | 43,25 | 41,65 | 43,15 | 4,23% | 17.138,00 |
| 12.02.2025 | 39,90 | 41,70 | 39,55 | 41,40 | 4,68% | 38.693,00 |
| 11.02.2025 | 39,70 | 39,85 | 39,15 | 39,55 | -0,63% | 17.751,00 |
| 10.02.2025 | 39,90 | 40,70 | 39,60 | 39,80 | 0,63% | 16.312,00 |
| 07.02.2025 | 38,85 | 41,00 | 38,85 | 39,55 | 2,33% | 19.352,00 |
| 06.02.2025 | 38,35 | 39,50 | 38,35 | 38,65 | 0,65% | 14.893,00 |
| 05.02.2025 | 39,30 | 39,40 | 38,40 | 38,40 | -3,15% | 13.133,00 |
| 04.02.2025 | 39,00 | 39,65 | 38,90 | 39,65 | 3,52% | 16.042,00 |
| 03.02.2025 | 38,30 | 38,75 | 37,35 | 38,30 | -1,16% | 17.043,00 |
| 31.01.2025 | 37,80 | 39,15 | 37,80 | 38,75 | 2,79% | 15.464,00 |
| 30.01.2025 | 37,20 | 38,50 | 37,20 | 37,70 | 1,07% | 21.097,00 |
| 29.01.2025 | 37,30 | 37,65 | 37,15 | 37,30 | 0,00% | 9.593,00 |
| 28.01.2025 | 36,60 | 37,60 | 36,60 | 37,30 | 1,50% | 13.330,00 |
| 27.01.2025 | 36,00 | 36,80 | 35,80 | 36,75 | 1,38% | 14.363,00 |
| 24.01.2025 | 36,40 | 36,60 | 36,00 | 36,25 | -0,41% | 16.337,00 |
| 23.01.2025 | 36,35 | 37,65 | 36,20 | 36,40 | 0,55% | 22.595,00 |
| 22.01.2025 | 36,60 | 36,80 | 36,15 | 36,20 | -1,09% | 11.329,00 |
| 21.01.2025 | 36,60 | 37,30 | 36,20 | 36,60 | -0,41% | 12.070,00 |
| 20.01.2025 | 37,35 | 37,65 | 36,60 | 36,75 | -1,61% | 17.925,00 |
| 17.01.2025 | 37,25 | 38,00 | 37,20 | 37,35 | 0,67% | 15.140,00 |
| 16.01.2025 | 36,20 | 38,20 | 36,10 | 37,10 | 3,92% | 22.481,00 |
| 15.01.2025 | 37,40 | 38,00 | 33,80 | 35,70 | -5,56% | 65.189,00 |
| 14.01.2025 | 39,85 | 40,05 | 37,80 | 37,80 | -3,82% | 29.635,00 |
| 13.01.2025 | 41,70 | 41,90 | 39,30 | 39,30 | -6,21% | 16.692,00 |
| 10.01.2025 | 42,60 | 43,30 | 41,90 | 41,90 | -1,64% | 11.758,00 |
| 09.01.2025 | 43,55 | 43,55 | 42,25 | 42,60 | -2,18% | 9.304,00 |
| 08.01.2025 | 44,00 | 44,10 | 43,30 | 43,55 | -1,02% | 7.619,00 |
| 07.01.2025 | 44,40 | 44,55 | 44,00 | 44,00 | -1,35% | 7.631,00 |
| 06.01.2025 | 45,00 | 45,35 | 44,10 | 44,60 | -1,55% | 11.716,00 |
| 03.01.2025 | 44,85 | 45,60 | 43,90 | 45,30 | 0,22% | 12.760,00 |
| 02.01.2025 | 46,35 | 46,95 | 44,40 | 45,20 | -4,94% | 10.944,00 |
| 31.12.2024 | 42,50 | 47,55 | 42,50 | 47,55 | 12,15% | 9.990,00 |
| 30.12.2024 | 42,00 | 42,50 | 41,25 | 42,40 | 0,71% | 8.025,00 |
| 27.12.2024 | 41,10 | 42,10 | 40,70 | 42,10 | 3,19% | 10.055,00 |
| 24.12.2024 | 40,90 | 42,05 | 40,80 | 40,80 | 3,29% | 7.274,00 |
| 23.12.2024 | 40,05 | 40,40 | 39,20 | 39,50 | -2,11% | 25.094,00 |
| 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 |