40,575€
1,18%
Echtzeit-Aktienkurs ASSYSTEM S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur ASSYSTEM S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 40,10 | 41,20 | 40,00 | 40,60 | 1,25% | 2.227,00 |
| 25.06.2026 | 40,90 | 41,00 | 40,10 | 40,10 | -1,72% | 3.688,00 |
| 24.06.2026 | 41,10 | 41,40 | 40,60 | 40,80 | -1,45% | 1.841,00 |
| 23.06.2026 | 41,20 | 41,40 | 40,95 | 41,40 | -0,24% | 947,00 |
| 22.06.2026 | 42,20 | 42,20 | 41,00 | 41,50 | -0,84% | 1.390,00 |
| 19.06.2026 | 41,30 | 42,15 | 41,20 | 41,85 | 2,57% | 1.679,00 |
| 18.06.2026 | 41,80 | 41,80 | 40,80 | 40,80 | -1,92% | 3.497,00 |
| 17.06.2026 | 41,90 | 42,15 | 41,45 | 41,60 | -0,60% | 1.308,00 |
| 16.06.2026 | 42,60 | 42,95 | 40,85 | 41,85 | -2,33% | 5.603,00 |
| 15.06.2026 | 43,65 | 43,85 | 42,65 | 42,85 | -1,27% | 3.364,00 |
| 12.06.2026 | 42,60 | 43,40 | 42,60 | 43,40 | 1,88% | 1.746,00 |
| 11.06.2026 | 42,50 | 42,80 | 41,80 | 42,60 | 0,24% | 1.578,00 |
| 10.06.2026 | 42,00 | 43,00 | 41,80 | 42,50 | 0,95% | 2.432,00 |
| 09.06.2026 | 43,20 | 43,20 | 42,00 | 42,10 | -3,00% | 1.739,00 |
| 08.06.2026 | 44,15 | 44,15 | 42,80 | 43,40 | -1,70% | 1.700,00 |
| 05.06.2026 | 44,35 | 45,05 | 44,00 | 44,15 | -0,45% | 2.760,00 |
| 04.06.2026 | 42,80 | 44,35 | 42,80 | 44,35 | 3,62% | 2.212,00 |
| 03.06.2026 | 43,00 | 43,80 | 42,80 | 42,80 | -0,47% | 3.740,00 |
| 02.06.2026 | 44,40 | 44,70 | 43,00 | 43,00 | -2,27% | 2.496,00 |
| 01.06.2026 | 43,50 | 44,70 | 43,50 | 44,00 | 1,15% | 3.984,00 |
| 29.05.2026 | 43,75 | 45,30 | 43,45 | 43,50 | -0,57% | 13.902,00 |
| 28.05.2026 | 43,40 | 43,80 | 43,10 | 43,75 | 0,81% | 1.821,00 |
| 27.05.2026 | 43,40 | 44,80 | 43,00 | 43,40 | 0,23% | 3.992,00 |
| 26.05.2026 | 43,20 | 43,80 | 43,00 | 43,30 | 0,23% | 3.193,00 |
| 25.05.2026 | 43,80 | 44,10 | 43,20 | 43,20 | -0,23% | 1.941,00 |
| 22.05.2026 | 42,60 | 43,80 | 42,60 | 43,30 | 1,88% | 2.995,00 |
| 21.05.2026 | 42,25 | 42,50 | 41,70 | 42,50 | 2,16% | 6.879,00 |
| 20.05.2026 | 42,20 | 42,60 | 41,35 | 41,60 | -1,65% | 2.146,00 |
| 19.05.2026 | 41,90 | 43,10 | 41,65 | 42,30 | 1,93% | 7.410,00 |
| 18.05.2026 | 41,30 | 42,30 | 41,30 | 41,50 | -0,24% | 2.664,00 |
| 15.05.2026 | 41,60 | 41,80 | 41,25 | 41,60 | 0,12% | 1.664,00 |
| 14.05.2026 | 41,75 | 42,20 | 41,55 | 41,55 | -0,72% | 2.510,00 |
| 13.05.2026 | 41,85 | 42,40 | 41,55 | 41,85 | 1,09% | 5.214,00 |
| 12.05.2026 | 43,30 | 43,30 | 41,35 | 41,40 | -3,72% | 6.648,00 |
| 11.05.2026 | 44,00 | 44,20 | 42,90 | 43,00 | -3,15% | 2.532,00 |
| 08.05.2026 | 45,00 | 45,00 | 44,00 | 44,40 | -1,33% | 2.285,00 |
| 07.05.2026 | 45,80 | 45,85 | 45,00 | 45,00 | -1,10% | 2.830,00 |
| 06.05.2026 | 45,85 | 46,60 | 45,50 | 45,50 | -0,66% | 3.653,00 |
| 05.05.2026 | 46,10 | 46,60 | 45,80 | 45,80 | -0,33% | 13.885,00 |
| 04.05.2026 | 45,50 | 46,40 | 45,50 | 45,95 | 0,11% | 4.129,00 |
| 30.04.2026 | 45,90 | 46,60 | 45,45 | 45,90 | 0,00% | 5.377,00 |
| 29.04.2026 | 44,40 | 45,90 | 44,35 | 45,90 | 2,68% | 5.776,00 |
| 28.04.2026 | 44,00 | 44,70 | 43,90 | 44,70 | 1,94% | 3.469,00 |
| 27.04.2026 | 44,90 | 44,90 | 43,50 | 43,85 | -2,56% | 3.138,00 |
| 24.04.2026 | 45,00 | 45,40 | 44,50 | 45,00 | 0,00% | 8.349,00 |
| 23.04.2026 | 43,80 | 45,20 | 43,75 | 45,00 | 2,74% | 3.170,00 |
| 22.04.2026 | 45,20 | 45,20 | 43,75 | 43,80 | -3,10% | 4.579,00 |
| 21.04.2026 | 45,85 | 46,80 | 44,50 | 45,20 | -1,42% | 17.487,00 |
| 20.04.2026 | 46,40 | 46,50 | 45,55 | 45,85 | -1,19% | 6.076,00 |
| 17.04.2026 | 46,10 | 46,40 | 45,95 | 46,40 | 0,76% | 13.030,00 |
| 16.04.2026 | 45,85 | 46,20 | 45,80 | 46,05 | 0,33% | 5.409,00 |
| 15.04.2026 | 45,60 | 46,20 | 45,35 | 45,90 | -0,11% | 4.295,00 |
| 14.04.2026 | 45,40 | 46,55 | 45,40 | 45,95 | 0,99% | 2.653,00 |
| 13.04.2026 | 44,80 | 45,80 | 44,55 | 45,50 | 1,22% | 3.065,00 |
| 10.04.2026 | 44,00 | 44,95 | 44,00 | 44,95 | 2,16% | 1.693,00 |
| 09.04.2026 | 44,00 | 44,00 | 43,00 | 44,00 | -0,23% | 2.442,00 |
| 08.04.2026 | 43,25 | 44,25 | 43,25 | 44,10 | 4,50% | 18.216,00 |
| 07.04.2026 | 41,50 | 43,20 | 41,40 | 42,20 | 2,68% | 16.029,00 |
| 02.04.2026 | 40,95 | 41,10 | 39,60 | 41,10 | 0,00% | 3.852,00 |
| 01.04.2026 | 40,60 | 41,55 | 40,60 | 41,10 | 2,49% | 4.935,00 |
| 31.03.2026 | 39,95 | 40,70 | 39,80 | 40,10 | 0,50% | 3.868,00 |
| 30.03.2026 | 39,30 | 40,25 | 39,30 | 39,90 | 1,79% | 3.195,00 |
| 27.03.2026 | 40,90 | 40,90 | 39,20 | 39,20 | -3,09% | 2.703,00 |
| 26.03.2026 | 40,40 | 41,10 | 40,10 | 40,45 | -0,12% | 4.977,00 |
| 25.03.2026 | 41,15 | 41,45 | 40,50 | 40,50 | -0,98% | 4.070,00 |
| 24.03.2026 | 41,20 | 41,20 | 40,40 | 40,90 | -0,24% | 3.627,00 |
| 23.03.2026 | 39,50 | 42,00 | 37,50 | 41,00 | 1,49% | 9.570,00 |
| 20.03.2026 | 40,85 | 41,10 | 40,30 | 40,40 | 0,00% | 2.647,00 |
| 19.03.2026 | 40,90 | 40,90 | 40,40 | 40,40 | -1,22% | 2.006,00 |
| 18.03.2026 | 41,50 | 42,20 | 40,90 | 40,90 | -0,73% | 6.367,00 |
| 17.03.2026 | 43,00 | 43,00 | 41,20 | 41,20 | -4,07% | 3.233,00 |
| 16.03.2026 | 42,00 | 43,15 | 41,45 | 42,95 | 2,14% | 5.033,00 |
| 13.03.2026 | 42,30 | 42,70 | 41,95 | 42,05 | -1,29% | 4.198,00 |
| 12.03.2026 | 43,05 | 43,40 | 42,30 | 42,60 | -0,12% | 7.062,00 |
| 11.03.2026 | 42,60 | 43,75 | 41,00 | 42,65 | -0,35% | 12.436,00 |
| 10.03.2026 | 43,20 | 44,60 | 42,70 | 42,80 | 0,59% | 3.231,00 |
| 09.03.2026 | 44,00 | 44,00 | 42,50 | 42,55 | -4,60% | 4.299,00 |
| 06.03.2026 | 44,40 | 45,05 | 43,15 | 44,60 | 0,56% | 5.955,00 |
| 05.03.2026 | 44,80 | 45,00 | 44,20 | 44,35 | -1,22% | 2.063,00 |
| 04.03.2026 | 44,40 | 44,95 | 43,85 | 44,90 | 1,24% | 2.576,00 |
| 03.03.2026 | 45,40 | 45,40 | 43,65 | 44,35 | -0,78% | 2.860,00 |
| 02.03.2026 | 44,45 | 45,60 | 44,05 | 44,70 | -2,19% | 3.930,00 |
| 27.02.2026 | 45,20 | 46,10 | 44,65 | 45,70 | 2,01% | 3.226,00 |
| 26.02.2026 | 44,60 | 45,00 | 43,90 | 44,80 | 0,67% | 2.385,00 |
| 25.02.2026 | 44,10 | 44,70 | 43,70 | 44,50 | 1,60% | 1.769,00 |
| 24.02.2026 | 43,40 | 44,20 | 42,80 | 43,80 | 2,34% | 1.967,00 |
| 23.02.2026 | 44,00 | 44,35 | 42,80 | 42,80 | -3,06% | 2.428,00 |
| 20.02.2026 | 43,70 | 44,20 | 43,70 | 44,15 | 0,34% | 1.523,00 |
| 19.02.2026 | 43,90 | 44,20 | 43,55 | 44,00 | 0,11% | 1.857,00 |
| 18.02.2026 | 44,55 | 44,55 | 43,40 | 43,95 | -1,01% | 3.827,00 |
| 17.02.2026 | 42,30 | 45,00 | 41,50 | 44,40 | 4,96% | 8.244,00 |
| 16.02.2026 | 43,50 | 43,65 | 42,30 | 42,30 | -1,63% | 8.919,00 |
| 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 |