33,775€
0,97%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 33,40 | 34,18 | 33,38 | 33,78 | 0,97% | - |
| 21.10.2026 | 34,98 | 34,98 | 33,38 | 33,45 | -4,36% | - |
| 20.10.2026 | 35,80 | 35,85 | 34,15 | 34,98 | -2,37% | - |
| 19.10.2026 | 33,83 | 35,85 | 33,83 | 35,83 | 5,83% | - |
| 16.10.2026 | 34,53 | 34,53 | 33,18 | 33,85 | -1,96% | - |
| 15.10.2026 | 34,53 | 34,53 | 34,50 | 34,53 | 7,89% | - |
| 14.10.2026 | 32,05 | 32,38 | 31,68 | 32,00 | -0,23% | - |
| 13.10.2026 | 32,50 | 32,63 | 32,05 | 32,08 | -1,23% | - |
| 12.10.2026 | 32,55 | 32,73 | 32,40 | 32,48 | -0,23% | - |
| 09.10.2026 | 32,00 | 32,83 | 31,90 | 32,55 | 1,72% | - |
| 08.10.2026 | 31,65 | 32,60 | 31,48 | 32,00 | 1,03% | - |
| 07.10.2026 | 33,25 | 33,88 | 31,53 | 31,68 | -4,74% | - |
| 06.10.2026 | 32,53 | 34,33 | 32,45 | 33,25 | 2,47% | - |
| 05.10.2026 | 33,98 | 34,50 | 32,40 | 32,45 | -4,63% | - |
| 02.10.2026 | 35,98 | 36,30 | 34,00 | 34,03 | -5,42% | 255,00 |
| 01.10.2026 | 36,68 | 37,13 | 35,98 | 35,98 | -1,91% | - |
| 30.09.2026 | 38,35 | 38,48 | 36,68 | 36,68 | -4,37% | - |
| 29.09.2026 | 39,40 | 39,43 | 38,33 | 38,35 | -2,66% | - |
| 28.09.2026 | 39,83 | 39,95 | 39,38 | 39,40 | -1,01% | - |
| 25.09.2026 | 38,88 | 40,00 | 38,73 | 39,80 | 2,71% | - |
| 24.09.2026 | 40,35 | 40,53 | 38,73 | 38,75 | -3,91% | - |
| 23.09.2026 | 40,75 | 40,78 | 40,13 | 40,33 | -1,04% | - |
| 22.09.2026 | 40,70 | 40,83 | 40,50 | 40,75 | 0,12% | - |
| 21.09.2026 | 40,55 | 40,73 | 40,48 | 40,70 | 0,49% | - |
| 18.09.2026 | 41,08 | 41,13 | 40,48 | 40,50 | -1,52% | - |
| 17.09.2026 | 40,08 | 41,13 | 40,00 | 41,13 | 2,81% | - |
| 16.09.2026 | 40,48 | 40,75 | 39,98 | 40,00 | -1,23% | - |
| 15.09.2026 | 40,78 | 40,83 | 40,35 | 40,50 | -0,80% | - |
| 14.09.2026 | 40,78 | 40,83 | 40,38 | 40,83 | 0,12% | - |
| 11.09.2026 | 40,63 | 40,83 | 39,75 | 40,78 | 0,43% | 4.350,00 |
| 10.09.2026 | 40,13 | 40,60 | 40,08 | 40,60 | 1,31% | 2.198,00 |
| 09.09.2026 | 41,00 | 41,10 | 40,08 | 40,08 | -2,20% | - |
| 08.09.2026 | 41,38 | 41,50 | 40,55 | 40,98 | -1,09% | - |
| 07.09.2026 | 42,78 | 42,83 | 40,68 | 41,43 | -3,27% | - |
| 04.09.2026 | 43,03 | 43,13 | 42,33 | 42,83 | -0,52% | - |
| 03.09.2026 | 43,43 | 43,43 | 42,90 | 43,05 | -0,86% | - |
| 02.09.2026 | 43,68 | 43,73 | 43,10 | 43,43 | -0,57% | - |
| 01.09.2026 | 43,68 | 43,73 | 43,48 | 43,68 | 0,00% | - |
| 31.08.2026 | 44,38 | 44,43 | 43,68 | 43,68 | -1,63% | - |
| 28.08.2026 | 44,93 | 44,93 | 44,40 | 44,40 | -1,17% | - |
| 27.08.2026 | 44,13 | 44,93 | 43,73 | 44,93 | 1,87% | - |
| 26.08.2026 | 44,18 | 44,30 | 44,05 | 44,10 | -0,23% | - |
| 25.08.2026 | 44,20 | 44,50 | 44,10 | 44,20 | 0,00% | - |
| 24.08.2026 | 44,58 | 44,63 | 44,03 | 44,20 | -0,95% | - |
| 21.08.2026 | 44,48 | 44,73 | 44,38 | 44,63 | 0,34% | - |
| 20.08.2026 | 44,60 | 44,60 | 44,48 | 44,48 | -0,11% | - |
| 19.08.2026 | 44,98 | 45,05 | 44,35 | 44,53 | -2,84% | 120,00 |
| 05.05.2026 | 45,98 | 46,58 | 45,78 | 45,83 | -0,22% | - |
| 04.05.2026 | 45,90 | 46,35 | 45,60 | 45,93 | 0,00% | - |
| 30.04.2026 | 45,88 | 46,45 | 45,58 | 45,93 | 0,05% | - |
| 29.04.2026 | 44,70 | 45,93 | 44,30 | 45,90 | 2,74% | 2.114,00 |
| 28.04.2026 | 43,83 | 44,70 | 43,78 | 44,68 | 1,82% | - |
| 27.04.2026 | 44,98 | 45,03 | 43,68 | 43,88 | -2,50% | - |
| 24.04.2026 | 45,00 | 45,30 | 44,63 | 45,00 | 0,06% | 2.761,00 |
| 23.04.2026 | 43,63 | 45,33 | 43,63 | 44,98 | 2,74% | 1.865,00 |
| 22.04.2026 | 45,40 | 45,40 | 43,70 | 43,78 | -3,05% | 1.452,00 |
| 21.04.2026 | 45,83 | 46,68 | 44,55 | 45,15 | -1,58% | 32,00 |
| 20.04.2026 | 46,08 | 46,43 | 45,65 | 45,88 | -1,13% | - |
| 17.04.2026 | 46,08 | 46,43 | 46,00 | 46,40 | 0,76% | 6.658,00 |
| 16.04.2026 | 45,88 | 46,15 | 45,65 | 46,05 | 0,38% | - |
| 15.04.2026 | 45,98 | 46,23 | 45,53 | 45,88 | -0,22% | 1.452,00 |
| 14.04.2026 | 45,50 | 46,45 | 45,50 | 45,98 | 1,04% | 13,00 |
| 13.04.2026 | 44,63 | 45,68 | 44,53 | 45,50 | 1,22% | - |
| 10.04.2026 | 44,05 | 44,95 | 43,90 | 44,95 | 2,16% | - |
| 09.04.2026 | 44,08 | 44,13 | 42,98 | 44,00 | -0,23% | - |
| 08.04.2026 | 43,73 | 44,20 | 42,20 | 44,10 | 4,44% | - |
| 07.04.2026 | 41,13 | 43,10 | 41,08 | 42,23 | 2,67% | - |
| 02.04.2026 | 40,38 | 41,13 | 39,68 | 41,13 | 0,06% | 250,00 |
| 01.04.2026 | 40,18 | 41,58 | 40,18 | 41,10 | 2,37% | 141,00 |
| 31.03.2026 | 40,18 | 40,75 | 39,73 | 40,15 | 0,69% | - |
| 30.03.2026 | 39,20 | 40,13 | 39,20 | 39,88 | 1,85% | - |
| 27.03.2026 | 40,43 | 40,83 | 39,15 | 39,15 | -3,15% | - |
| 26.03.2026 | 40,50 | 41,03 | 40,25 | 40,43 | -0,12% | - |
| 25.03.2026 | 40,95 | 41,43 | 40,48 | 40,48 | -1,10% | 732,00 |
| 24.03.2026 | 40,88 | 41,30 | 40,48 | 40,93 | -0,24% | 40,00 |
| 23.03.2026 | 40,18 | 41,85 | 39,03 | 41,03 | 1,61% | 8.675,00 |
| 20.03.2026 | 40,40 | 41,18 | 40,35 | 40,38 | -0,12% | - |
| 19.03.2026 | 40,58 | 40,88 | 40,38 | 40,43 | -0,98% | - |
| 18.03.2026 | 41,25 | 42,25 | 40,83 | 40,83 | -0,97% | 17,00 |
| 17.03.2026 | 42,88 | 42,95 | 41,18 | 41,23 | -4,07% | - |
| 16.03.2026 | 42,13 | 43,13 | 41,43 | 42,98 | 2,20% | - |
| 13.03.2026 | 42,60 | 42,68 | 42,00 | 42,05 | -1,23% | 33,00 |
| 12.03.2026 | 42,60 | 43,48 | 42,35 | 42,58 | -0,23% | 76,00 |
| 11.03.2026 | 42,80 | 43,68 | 41,13 | 42,68 | -0,29% | 3.162,00 |
| 10.03.2026 | 42,58 | 43,75 | 42,58 | 42,80 | 0,47% | 1.250,00 |
| 09.03.2026 | 43,33 | 44,58 | 42,53 | 42,60 | -4,48% | 540,00 |
| 06.03.2026 | 44,40 | 45,13 | 43,15 | 44,60 | 0,51% | 272,00 |
| 05.03.2026 | 44,90 | 45,05 | 44,30 | 44,38 | -1,17% | - |
| 04.03.2026 | 44,33 | 44,93 | 43,90 | 44,90 | 1,13% | 1.024,00 |
| 03.03.2026 | 44,43 | 45,05 | 43,75 | 44,40 | -0,62% | - |
| 02.03.2026 | 45,13 | 45,70 | 44,23 | 44,68 | -2,24% | - |
| 27.02.2026 | 44,83 | 45,95 | 44,73 | 45,70 | 1,95% | - |
| 26.02.2026 | 44,53 | 45,03 | 43,93 | 44,83 | 0,67% | - |
| 25.02.2026 | 43,83 | 44,70 | 43,73 | 44,53 | 1,60% | 19,00 |
| 24.02.2026 | 42,83 | 44,05 | 42,78 | 43,83 | 2,34% | - |
| 23.02.2026 | 44,13 | 44,20 | 42,78 | 42,83 | -3,06% | - |
| 20.02.2026 | 43,98 | 44,23 | 43,65 | 44,18 | 0,34% | 900,00 |
| 19.02.2026 | 43,95 | 44,13 | 43,65 | 44,03 | 0,23% | - |
| 18.02.2026 | 44,40 | 44,50 | 43,48 | 43,93 | -1,13% | - |
| 17.02.2026 | 42,28 | 44,83 | 41,70 | 44,43 | 4,96% | - |