Assistance Technique et Etudes de Materiels Electroniques S.A.
[WKN: A12AAH | ISIN: FR0011992700]
Aktienkurse
12,275€
2,72%
Echtzeit-Aktienkurs Assistance Technique et Etudes de Materiels Electroniques S.A.
Bid:
Ask:
Aktienkurse zur Assistance Technique et Etudes de Materiels Electroniques S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 12,08 | 12,28 | 11,95 | 12,18 | 1,88% | - |
| 21.08.2026 | 11,98 | 12,23 | 11,90 | 11,95 | 0,84% | - |
| 20.08.2026 | 11,83 | 11,98 | 11,75 | 11,85 | 0,21% | 26.216,00 |
| 19.08.2026 | 11,93 | 12,10 | 11,75 | 11,83 | -1,25% | - |
| 18.08.2026 | 12,33 | 12,53 | 11,93 | 11,98 | -3,23% | - |
| 17.08.2026 | 12,43 | 12,53 | 12,30 | 12,38 | -0,40% | 1.452,00 |
| 14.08.2026 | 12,28 | 12,55 | 12,23 | 12,43 | 2,26% | 5.856,00 |
| 13.08.2026 | 12,15 | 12,45 | 12,05 | 12,15 | 0,41% | 2.318,00 |
| 12.08.2026 | 12,08 | 12,38 | 12,00 | 12,10 | 0,21% | 15.220,00 |
| 11.08.2026 | 11,98 | 12,13 | 11,95 | 12,08 | 0,84% | - |
| 10.08.2026 | 12,18 | 12,55 | 11,85 | 11,98 | -1,64% | - |
| 07.08.2026 | 12,08 | 12,18 | 12,05 | 12,18 | 0,83% | 4.685,00 |
| 06.08.2026 | 12,13 | 12,20 | 12,00 | 12,08 | -0,41% | - |
| 05.08.2026 | 12,43 | 12,60 | 12,05 | 12,13 | -2,41% | - |
| 04.08.2026 | 12,23 | 12,60 | 12,05 | 12,43 | 1,43% | 483,00 |
| 03.08.2026 | 12,33 | 12,43 | 11,88 | 12,25 | 0,20% | 1.422,00 |
| 31.07.2026 | 12,03 | 12,38 | 11,93 | 12,23 | 2,30% | 24.500,00 |
| 30.07.2026 | 11,78 | 12,00 | 11,73 | 11,95 | 1,92% | - |
| 29.07.2026 | 12,33 | 12,53 | 11,60 | 11,73 | -5,25% | 6.040,00 |
| 28.07.2026 | 12,40 | 12,65 | 12,08 | 12,38 | 1,43% | 16.760,00 |
| 27.07.2026 | 13,35 | 13,48 | 12,20 | 12,20 | -8,61% | 7.472,00 |
| 24.07.2026 | 13,20 | 13,50 | 12,85 | 13,35 | 1,14% | 1.037,00 |
| 23.07.2026 | 13,48 | 13,63 | 12,78 | 13,20 | -3,47% | 7.277,00 |
| 22.07.2026 | 13,63 | 13,73 | 13,25 | 13,68 | 0,37% | 8.400,00 |
| 21.07.2026 | 13,05 | 13,78 | 12,73 | 13,63 | 5,21% | 3.463,00 |
| 20.07.2026 | 12,78 | 13,28 | 12,65 | 12,95 | 1,37% | 4.163,00 |
| 17.07.2026 | 11,83 | 12,83 | 11,58 | 12,78 | 7,13% | 1.881,00 |
| 16.07.2026 | 12,03 | 12,13 | 11,65 | 11,93 | -0,62% | 13.804,00 |
| 15.07.2026 | 11,93 | 12,13 | 11,68 | 12,00 | 0,63% | 10.370,00 |
| 14.07.2026 | 12,28 | 12,38 | 11,85 | 11,93 | -2,85% | 19.280,00 |
| 13.07.2026 | 12,30 | 12,43 | 11,83 | 12,28 | -1,80% | - |
| 10.07.2026 | 12,68 | 12,73 | 12,18 | 12,50 | -1,38% | 11.738,00 |
| 09.07.2026 | 11,78 | 12,80 | 11,68 | 12,68 | 8,10% | 13.430,00 |
| 08.07.2026 | 12,03 | 12,05 | 11,40 | 11,73 | -2,90% | 2.880,00 |
| 07.07.2026 | 12,18 | 12,35 | 11,93 | 12,08 | -1,02% | - |
| 06.07.2026 | 12,55 | 12,73 | 11,73 | 12,20 | -3,94% | 3.152,00 |
| 03.07.2026 | 12,70 | 12,88 | 12,45 | 12,70 | 0,79% | 11.613,00 |
| 02.07.2026 | 12,40 | 12,88 | 12,25 | 12,60 | 2,44% | 32.984,00 |
| 01.07.2026 | 12,20 | 12,60 | 12,15 | 12,30 | 1,23% | 2.375,00 |
| 30.06.2026 | 12,10 | 12,45 | 12,00 | 12,15 | 0,00% | 890,00 |
| 29.06.2026 | 12,15 | 12,45 | 11,90 | 12,15 | 1,25% | 59.976,00 |
| 26.06.2026 | 12,10 | 12,40 | 11,90 | 12,00 | -2,83% | 2.054,00 |
| 25.06.2026 | 11,95 | 12,53 | 11,85 | 12,35 | 3,35% | - |
| 24.06.2026 | 11,65 | 12,48 | 11,60 | 11,95 | 3,02% | 6.320,00 |
| 23.06.2026 | 11,40 | 12,23 | 11,18 | 11,60 | 1,75% | 4.770,00 |
| 22.06.2026 | 11,80 | 12,00 | 11,40 | 11,40 | -3,39% | 21.988,00 |
| 19.06.2026 | 12,28 | 12,53 | 11,73 | 11,80 | -4,84% | 6.026,00 |
| 18.06.2026 | 12,38 | 12,53 | 12,20 | 12,40 | 0,81% | 12.692,00 |
| 17.06.2026 | 12,38 | 12,65 | 12,30 | 12,30 | -0,20% | 1.626,00 |
| 16.06.2026 | 12,80 | 13,03 | 12,30 | 12,33 | -3,71% | 1.547,00 |
| 15.06.2026 | 13,03 | 13,73 | 12,78 | 12,80 | -0,58% | 44.462,00 |
| 12.06.2026 | 12,83 | 12,88 | 12,65 | 12,88 | 0,00% | - |
| 11.06.2026 | 12,23 | 12,88 | 12,23 | 12,88 | 5,10% | 221,00 |
| 10.06.2026 | 12,83 | 13,00 | 12,23 | 12,25 | -4,67% | 3.574,00 |
| 09.06.2026 | 12,68 | 13,58 | 12,63 | 12,85 | 1,18% | 10.420,00 |
| 08.06.2026 | 12,40 | 12,98 | 12,38 | 12,70 | 1,40% | 966,00 |
| 05.06.2026 | 13,00 | 13,48 | 12,48 | 12,53 | -4,02% | 18.743,00 |
| 04.06.2026 | 12,83 | 13,18 | 12,23 | 13,05 | 2,15% | 24.435,00 |
| 03.06.2026 | 13,68 | 13,75 | 12,73 | 12,78 | -6,58% | 12.200,00 |
| 02.06.2026 | 13,88 | 13,93 | 13,53 | 13,68 | -0,55% | 8.644,00 |
| 01.06.2026 | 13,93 | 13,93 | 13,45 | 13,75 | 0,18% | 15.666,00 |
| 29.05.2026 | 13,85 | 14,05 | 13,68 | 13,73 | -0,72% | 24.844,00 |
| 28.05.2026 | 13,40 | 13,93 | 13,35 | 13,83 | 2,98% | 817,00 |
| 27.05.2026 | 13,50 | 13,50 | 13,25 | 13,43 | -0,37% | 656,00 |
| 26.05.2026 | 13,93 | 13,95 | 13,35 | 13,48 | -2,88% | - |
| 25.05.2026 | 12,15 | 14,10 | 12,15 | 13,88 | 14,91% | 21.500,00 |
| 22.05.2026 | 12,20 | 12,43 | 11,93 | 12,08 | -0,82% | 1.056,00 |
| 21.05.2026 | 12,90 | 12,93 | 11,95 | 12,18 | -5,80% | - |
| 20.05.2026 | 12,30 | 13,05 | 12,20 | 12,93 | 5,30% | 1.889,00 |
| 19.05.2026 | 11,70 | 12,63 | 11,60 | 12,28 | 4,69% | 3.075,00 |
| 18.05.2026 | 11,68 | 11,83 | 11,60 | 11,73 | 0,00% | 63,00 |
| 15.05.2026 | 10,80 | 11,78 | 10,78 | 11,73 | 7,57% | 2.860,00 |
| 14.05.2026 | 10,75 | 10,93 | 10,65 | 10,90 | 1,63% | - |
| 13.05.2026 | 10,50 | 10,73 | 10,33 | 10,73 | 2,88% | 68,00 |
| 12.05.2026 | 10,65 | 10,75 | 10,20 | 10,43 | -2,34% | - |
| 11.05.2026 | 10,75 | 10,80 | 10,65 | 10,68 | -0,93% | - |
| 08.05.2026 | 10,68 | 10,80 | 10,50 | 10,78 | 1,41% | - |
| 07.05.2026 | 10,50 | 10,85 | 10,45 | 10,63 | 1,43% | 250,00 |
| 06.05.2026 | 10,45 | 10,48 | 10,30 | 10,48 | 0,96% | - |
| 05.05.2026 | 10,28 | 10,48 | 10,23 | 10,38 | 1,72% | - |
| 04.05.2026 | 10,11 | 10,53 | 10,04 | 10,20 | 1,29% | - |
| 30.04.2026 | 10,25 | 10,68 | 10,03 | 10,07 | -2,47% | - |
| 29.04.2026 | 10,23 | 10,65 | 10,13 | 10,33 | 1,47% | - |
| 28.04.2026 | 10,45 | 10,48 | 10,08 | 10,18 | -2,86% | - |
| 27.04.2026 | 9,94 | 10,83 | 9,94 | 10,48 | 5,07% | - |
| 24.04.2026 | 10,25 | 10,25 | 9,92 | 9,97 | -2,01% | - |
| 23.04.2026 | 10,50 | 10,70 | 10,04 | 10,18 | -4,68% | - |
| 22.04.2026 | 10,60 | 10,93 | 10,53 | 10,68 | 1,91% | 9.075,00 |
| 21.04.2026 | 9,96 | 10,78 | 9,92 | 10,48 | 5,54% | 21.500,00 |
| 20.04.2026 | 9,78 | 9,95 | 9,75 | 9,93 | 1,28% | - |
| 17.04.2026 | 10,04 | 10,23 | 9,80 | 9,80 | 1,87% | 14.300,00 |
| 16.04.2026 | 9,73 | 10,06 | 9,62 | 9,62 | -0,82% | - |
| 15.04.2026 | 9,73 | 9,95 | 9,64 | 9,70 | -0,31% | - |
| 14.04.2026 | 9,45 | 9,93 | 9,43 | 9,73 | 2,85% | - |
| 13.04.2026 | 8,96 | 9,47 | 8,96 | 9,46 | 5,35% | - |
| 10.04.2026 | 9,18 | 9,27 | 8,98 | 8,98 | -2,07% | - |
| 09.04.2026 | 9,19 | 9,43 | 9,04 | 9,17 | -0,76% | - |
| 08.04.2026 | 9,31 | 9,47 | 8,89 | 9,24 | 3,70% | - |
| 07.04.2026 | 9,43 | 9,64 | 8,66 | 8,91 | -5,81% | - |
| 02.04.2026 | 9,51 | 9,75 | 9,28 | 9,46 | -3,27% | - |