42,325€
-1,57%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 43,00 | 43,68 | 42,68 | 43,03 | 0,06% | - |
| 13.02.2026 | 43,70 | 44,35 | 43,00 | 43,00 | -1,49% | 3.187,00 |
| 12.02.2026 | 43,90 | 44,85 | 43,50 | 43,65 | 0,34% | 8.751,00 |
| 11.02.2026 | 47,50 | 47,50 | 42,90 | 43,50 | -9,75% | 16.969,00 |
| 10.02.2026 | 47,05 | 48,30 | 47,05 | 48,20 | 2,55% | 6.921,00 |
| 09.02.2026 | 45,50 | 47,45 | 45,40 | 47,00 | 3,07% | 10.716,00 |
| 06.02.2026 | 46,00 | 46,00 | 45,25 | 45,60 | -0,87% | 2.865,00 |
| 05.02.2026 | 45,80 | 46,40 | 45,60 | 46,00 | 0,00% | 2.447,00 |
| 04.02.2026 | 46,60 | 46,60 | 45,95 | 46,00 | -1,71% | 3.099,00 |
| 03.02.2026 | 48,00 | 48,00 | 46,80 | 46,80 | -2,80% | 15.711,00 |
| 02.02.2026 | 47,70 | 48,25 | 47,25 | 48,15 | 1,48% | 6.437,00 |
| 30.01.2026 | 47,50 | 48,20 | 47,30 | 47,45 | 0,53% | 6.420,00 |
| 29.01.2026 | 46,50 | 47,85 | 46,20 | 47,20 | 1,94% | 10.522,00 |
| 28.01.2026 | 45,95 | 46,30 | 45,68 | 46,30 | 0,76% | - |
| 27.01.2026 | 46,30 | 46,30 | 45,50 | 45,95 | -0,22% | 1.358,00 |
| 26.01.2026 | 46,00 | 46,40 | 45,30 | 46,05 | 0,77% | 2.371,00 |
| 23.01.2026 | 47,20 | 47,20 | 45,70 | 45,70 | -2,77% | 4.177,00 |
| 22.01.2026 | 47,30 | 47,50 | 46,85 | 47,00 | 0,21% | 4.598,00 |
| 21.01.2026 | 47,20 | 47,20 | 46,20 | 46,90 | 0,00% | 2.319,00 |
| 20.01.2026 | 47,40 | 47,40 | 46,05 | 46,90 | -1,16% | 3.979,00 |
| 19.01.2026 | 44,65 | 47,50 | 44,65 | 47,45 | 6,15% | 7.673,00 |
| 16.01.2026 | 45,60 | 45,65 | 44,35 | 44,70 | -3,04% | 5.067,00 |
| 15.01.2026 | 46,65 | 46,65 | 45,50 | 46,10 | -0,86% | 10.385,00 |
| 14.01.2026 | 46,80 | 47,10 | 46,45 | 46,50 | 0,22% | 3.713,00 |
| 13.01.2026 | 47,30 | 47,30 | 46,40 | 46,40 | -1,90% | 3.285,00 |
| 12.01.2026 | 46,40 | 47,40 | 45,65 | 47,30 | 2,05% | 5.928,00 |
| 09.01.2026 | 45,40 | 46,35 | 45,20 | 46,35 | 2,09% | 4.235,00 |
| 08.01.2026 | 45,50 | 45,60 | 44,95 | 45,40 | -0,55% | 2.214,00 |
| 07.01.2026 | 45,75 | 45,80 | 45,20 | 45,65 | 0,11% | 6.703,00 |
| 06.01.2026 | 44,60 | 45,60 | 43,15 | 45,60 | 2,24% | 13.760,00 |
| 05.01.2026 | 43,40 | 44,60 | 43,15 | 44,60 | 3,72% | 6.151,00 |
| 02.01.2026 | 43,00 | 43,20 | 42,30 | 43,00 | 0,70% | 2.163,00 |
| 31.12.2025 | 42,00 | 42,70 | 41,35 | 42,70 | 3,14% | 3.063,00 |
| 30.12.2025 | 40,95 | 41,95 | 40,80 | 41,40 | 0,49% | 6.396,00 |
| 29.12.2025 | 41,05 | 41,35 | 40,90 | 41,20 | -0,48% | 7.922,00 |
| 24.12.2025 | 41,40 | 41,65 | 41,40 | 41,40 | -0,36% | 580,00 |
| 23.12.2025 | 41,70 | 41,90 | 41,35 | 41,55 | -0,24% | 3.403,00 |
| 22.12.2025 | 41,30 | 41,85 | 40,85 | 41,65 | 0,12% | 2.225,00 |
| 19.12.2025 | 41,65 | 42,00 | 41,30 | 41,60 | -0,48% | 3.764,00 |
| 18.12.2025 | 42,20 | 42,20 | 41,55 | 41,80 | -0,48% | 3.172,00 |
| 17.12.2025 | 43,05 | 43,15 | 42,00 | 42,00 | -2,33% | 2.530,00 |
| 16.12.2025 | 42,60 | 43,25 | 42,60 | 43,00 | 0,94% | 1.352,00 |
| 15.12.2025 | 41,75 | 43,35 | 41,00 | 42,60 | 1,67% | 4.268,00 |
| 12.12.2025 | 42,35 | 43,60 | 41,90 | 41,90 | -1,06% | 4.296,00 |
| 11.12.2025 | 42,40 | 43,00 | 42,35 | 42,35 | -0,70% | 2.873,00 |
| 10.12.2025 | 43,75 | 43,75 | 42,40 | 42,65 | -1,73% | 2.139,00 |
| 09.12.2025 | 44,50 | 45,00 | 43,40 | 43,40 | -2,69% | 5.677,00 |
| 08.12.2025 | 43,65 | 44,60 | 42,70 | 44,60 | 2,76% | 8.533,00 |
| 05.12.2025 | 43,20 | 43,80 | 43,20 | 43,40 | 0,00% | 1.828,00 |
| 04.12.2025 | 43,10 | 43,40 | 42,95 | 43,40 | 0,81% | 1.065,00 |
| 03.12.2025 | 43,20 | 43,50 | 42,80 | 43,05 | -0,58% | 1.816,00 |
| 02.12.2025 | 43,00 | 43,40 | 42,65 | 43,30 | 0,70% | 3.049,00 |
| 01.12.2025 | 42,70 | 43,30 | 42,40 | 43,00 | -0,12% | 2.247,00 |
| 28.11.2025 | 42,60 | 43,10 | 42,45 | 43,05 | 1,41% | 3.506,00 |
| 27.11.2025 | 42,00 | 43,00 | 41,60 | 42,45 | 1,31% | 2.711,00 |
| 26.11.2025 | 41,55 | 42,05 | 41,55 | 41,90 | 0,84% | 1.014,00 |
| 25.11.2025 | 40,80 | 42,00 | 40,40 | 41,55 | 1,09% | 3.145,00 |
| 24.11.2025 | 41,00 | 41,10 | 39,65 | 41,10 | 0,74% | 17.637,00 |
| 21.11.2025 | 41,40 | 41,80 | 40,80 | 40,80 | -2,39% | 4.000,00 |
| 20.11.2025 | 42,10 | 42,25 | 41,60 | 41,80 | -0,48% | 2.873,00 |
| 19.11.2025 | 41,70 | 42,40 | 41,00 | 42,00 | -0,47% | 5.239,00 |
| 18.11.2025 | 41,85 | 42,60 | 41,30 | 42,20 | -0,35% | 9.339,00 |
| 17.11.2025 | 41,25 | 42,35 | 41,25 | 42,35 | 1,80% | 1.378,00 |
| 14.11.2025 | 41,40 | 41,60 | 40,70 | 41,60 | -0,95% | 2.454,00 |
| 13.11.2025 | 41,85 | 42,20 | 41,40 | 42,00 | 0,00% | 2.683,00 |
| 12.11.2025 | 41,50 | 42,15 | 41,50 | 42,00 | 1,20% | 2.777,00 |
| 11.11.2025 | 40,75 | 41,50 | 40,65 | 41,50 | 1,84% | 3.269,00 |
| 10.11.2025 | 40,60 | 41,15 | 40,15 | 40,75 | 0,99% | 2.051,00 |
| 07.11.2025 | 41,00 | 41,35 | 39,60 | 40,35 | -1,34% | 4.739,00 |
| 06.11.2025 | 40,95 | 41,05 | 40,60 | 40,90 | -0,18% | 1.910,00 |
| 05.11.2025 | 41,65 | 41,70 | 40,85 | 40,98 | -1,03% | - |
| 04.11.2025 | 43,00 | 43,00 | 41,20 | 41,40 | -4,39% | 3.420,00 |
| 03.11.2025 | 43,80 | 43,95 | 42,85 | 43,30 | -0,46% | 4.921,00 |
| 31.10.2025 | 43,35 | 44,00 | 43,35 | 43,50 | 0,69% | 3.263,00 |
| 30.10.2025 | 44,05 | 44,30 | 42,90 | 43,20 | -0,12% | 5.813,00 |
| 29.10.2025 | 42,00 | 44,30 | 41,90 | 43,25 | 3,35% | 17.458,00 |
| 28.10.2025 | 42,40 | 42,40 | 41,60 | 41,85 | -1,30% | 2.521,00 |
| 27.10.2025 | 42,25 | 42,40 | 41,60 | 42,40 | 0,71% | 2.302,00 |
| 24.10.2025 | 42,00 | 42,30 | 41,00 | 42,10 | 0,00% | 4.392,00 |
| 23.10.2025 | 41,00 | 42,30 | 41,00 | 42,10 | 2,81% | 5.702,00 |
| 22.10.2025 | 41,00 | 41,60 | 40,60 | 40,95 | 0,12% | 5.318,00 |
| 21.10.2025 | 40,20 | 40,90 | 40,00 | 40,90 | 1,36% | 5.068,00 |
| 20.10.2025 | 40,10 | 40,60 | 39,90 | 40,35 | 0,62% | 2.986,00 |
| 17.10.2025 | 40,40 | 40,40 | 39,50 | 40,10 | -1,23% | 5.408,00 |
| 16.10.2025 | 41,00 | 41,50 | 40,50 | 40,60 | -0,37% | 11.567,00 |
| 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 |