42,550€
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 43,03 | 43,60 | 42,28 | 42,33 | -1,51% | 14,00 |
| 13.02.2026 | 43,63 | 44,45 | 42,98 | 42,98 | -1,60% | - |
| 12.02.2026 | 43,55 | 44,70 | 43,50 | 43,68 | 0,40% | - |
| 11.02.2026 | 48,23 | 48,23 | 43,48 | 43,50 | -9,70% | 1.152,00 |
| 10.02.2026 | 47,03 | 48,30 | 47,03 | 48,18 | 2,50% | 1.880,00 |
| 09.02.2026 | 45,60 | 47,45 | 45,40 | 47,00 | 3,07% | - |
| 06.02.2026 | 46,03 | 46,03 | 45,33 | 45,60 | -0,87% | 594,00 |
| 05.02.2026 | 46,00 | 46,30 | 45,73 | 46,00 | 0,00% | 60,00 |
| 04.02.2026 | 46,78 | 47,00 | 45,90 | 46,00 | -1,71% | 2.210,00 |
| 03.02.2026 | 48,20 | 48,25 | 46,70 | 46,80 | -2,85% | 1.290,00 |
| 02.02.2026 | 47,23 | 48,20 | 47,18 | 48,18 | 1,58% | - |
| 30.01.2026 | 47,28 | 48,15 | 47,23 | 47,43 | 0,21% | 920,00 |
| 29.01.2026 | 46,25 | 47,80 | 46,18 | 47,33 | 2,44% | 24,00 |
| 28.01.2026 | 46,00 | 46,30 | 45,73 | 46,20 | 0,60% | - |
| 27.01.2026 | 46,08 | 46,20 | 45,48 | 45,93 | -0,27% | - |
| 26.01.2026 | 45,73 | 46,35 | 45,38 | 46,05 | 0,77% | - |
| 23.01.2026 | 46,98 | 47,18 | 45,70 | 45,70 | -2,77% | - |
| 22.01.2026 | 47,00 | 47,45 | 46,88 | 47,00 | 0,11% | - |
| 21.01.2026 | 46,88 | 47,13 | 46,30 | 46,95 | 0,37% | 24,00 |
| 20.01.2026 | 47,35 | 47,38 | 46,15 | 46,78 | -1,42% | 1.230,00 |
| 19.01.2026 | 44,40 | 47,48 | 44,30 | 47,45 | 5,97% | 336,00 |
| 16.01.2026 | 46,00 | 46,13 | 44,43 | 44,78 | -2,56% | - |
| 15.01.2026 | 46,68 | 46,75 | 45,50 | 45,95 | -1,24% | 1.160,00 |
| 14.01.2026 | 46,45 | 47,08 | 46,40 | 46,53 | 0,22% | - |
| 13.01.2026 | 47,40 | 47,40 | 46,38 | 46,43 | -2,11% | - |
| 12.01.2026 | 46,35 | 47,43 | 45,75 | 47,43 | 2,15% | 1.221,00 |
| 09.01.2026 | 45,58 | 46,45 | 45,30 | 46,43 | 1,87% | 734,00 |
| 08.01.2026 | 45,50 | 45,65 | 45,00 | 45,58 | -0,16% | 1.008,00 |
| 07.01.2026 | 45,60 | 45,73 | 45,30 | 45,65 | -0,05% | - |
| 06.01.2026 | 44,70 | 45,70 | 43,13 | 45,68 | 2,47% | 837,00 |
| 05.01.2026 | 43,28 | 44,65 | 43,00 | 44,58 | 3,30% | 1.963,00 |
| 02.01.2026 | 42,53 | 43,20 | 42,30 | 43,15 | 4,92% | - |
| 30.12.2025 | 41,15 | 41,23 | 40,83 | 41,13 | -0,12% | - |
| 29.12.2025 | 41,53 | 41,58 | 40,95 | 41,18 | -0,96% | 546,00 |
| 23.12.2025 | 41,65 | 41,93 | 41,43 | 41,58 | -0,18% | - |
| 22.12.2025 | 41,55 | 41,85 | 40,95 | 41,65 | 0,36% | - |
| 19.12.2025 | 41,78 | 41,88 | 41,40 | 41,50 | -0,36% | - |
| 18.12.2025 | 41,95 | 42,03 | 41,55 | 41,65 | -0,54% | 143,00 |
| 17.12.2025 | 43,13 | 43,18 | 41,88 | 41,88 | -2,67% | 420,00 |
| 16.12.2025 | 42,43 | 43,25 | 42,35 | 43,03 | 1,12% | 76,00 |
| 15.12.2025 | 42,00 | 43,18 | 40,93 | 42,55 | 1,43% | - |
| 12.12.2025 | 42,58 | 43,50 | 41,75 | 41,95 | -1,35% | - |
| 11.12.2025 | 42,60 | 43,00 | 42,38 | 42,53 | -0,99% | - |
| 10.12.2025 | 43,30 | 43,63 | 42,55 | 42,95 | -0,87% | - |
| 09.12.2025 | 44,68 | 44,85 | 43,28 | 43,33 | -2,80% | - |
| 08.12.2025 | 43,28 | 44,63 | 42,85 | 44,58 | 2,77% | - |
| 05.12.2025 | 43,50 | 43,75 | 43,30 | 43,38 | 0,00% | - |