Assistance Technique et Etudes de Materiels Electroniques S.A.
[WKN: A12AAH | ISIN: FR0011992700]
Aktienkurse
12,400€
1,22%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2026 | 10,43 | 10,48 | 9,72 | 9,78 | -5,96% | - |
| 31.03.2026 | 10,20 | 11,03 | 10,13 | 10,40 | 3,17% | - |
| 30.03.2026 | 9,64 | 10,35 | 9,64 | 10,08 | 5,00% | - |
| 27.03.2026 | 9,14 | 9,74 | 9,05 | 9,60 | 5,49% | - |
| 26.03.2026 | 9,47 | 10,10 | 8,99 | 9,10 | -4,51% | 23.572,00 |
| 25.03.2026 | 8,94 | 9,65 | 8,90 | 9,53 | 6,60% | - |
| 24.03.2026 | 8,46 | 9,33 | 8,46 | 8,94 | 4,68% | 52.992,00 |
| 23.03.2026 | 7,52 | 8,60 | 7,51 | 8,54 | 11,93% | - |
| 20.03.2026 | 7,82 | 8,05 | 7,58 | 7,63 | -2,43% | - |
| 19.03.2026 | 7,50 | 8,08 | 7,45 | 7,82 | 3,85% | - |
| 18.03.2026 | 6,99 | 7,69 | 6,89 | 7,53 | 8,97% | - |
| 17.03.2026 | 6,83 | 7,03 | 6,81 | 6,91 | 0,14% | - |
| 16.03.2026 | 6,80 | 6,91 | 6,71 | 6,90 | 1,17% | - |
| 13.03.2026 | 6,79 | 6,86 | 6,71 | 6,82 | 0,29% | - |
| 12.03.2026 | 6,87 | 6,93 | 6,80 | 6,80 | -2,30% | - |
| 11.03.2026 | 6,94 | 6,98 | 6,85 | 6,96 | -0,14% | - |
| 10.03.2026 | 7,04 | 7,09 | 6,85 | 6,97 | -1,27% | - |
| 09.03.2026 | 6,53 | 7,10 | 6,51 | 7,06 | 4,13% | 5.370,00 |
| 06.03.2026 | 6,84 | 6,95 | 6,75 | 6,78 | -0,15% | 23.225,00 |
| 05.03.2026 | 6,99 | 7,00 | 6,74 | 6,79 | -3,96% | - |
| 04.03.2026 | 6,77 | 7,07 | 6,75 | 7,07 | 3,97% | - |
| 03.03.2026 | 6,14 | 6,98 | 6,09 | 6,80 | 10,57% | - |
| 02.03.2026 | 6,42 | 6,42 | 6,14 | 6,15 | -5,09% | - |
| 27.02.2026 | 6,58 | 6,60 | 6,45 | 6,48 | -1,52% | - |
| 26.02.2026 | 6,67 | 6,76 | 6,55 | 6,58 | -1,20% | - |
| 25.02.2026 | 6,64 | 6,72 | 6,62 | 6,66 | 0,15% | - |
| 24.02.2026 | 6,63 | 6,66 | 6,62 | 6,65 | -1,19% | - |
| 23.02.2026 | 6,62 | 6,76 | 6,61 | 6,73 | 1,51% | - |
| 20.02.2026 | 6,50 | 6,71 | 6,48 | 6,63 | 1,84% | - |
| 19.02.2026 | 6,48 | 6,53 | 6,40 | 6,51 | 0,31% | - |
| 18.02.2026 | 6,46 | 6,62 | 6,43 | 6,49 | 0,78% | - |
| 17.02.2026 | 6,96 | 6,96 | 6,38 | 6,44 | -7,60% | - |
| 16.02.2026 | 7,36 | 7,38 | 6,93 | 6,97 | -5,17% | - |
| 13.02.2026 | 7,47 | 7,55 | 7,34 | 7,35 | 0,14% | - |
| 12.02.2026 | 7,57 | 7,59 | 7,34 | 7,34 | -2,91% | - |
| 11.02.2026 | 7,66 | 7,68 | 7,53 | 7,56 | -1,43% | - |
| 10.02.2026 | 7,67 | 7,71 | 7,62 | 7,67 | 0,52% | - |
| 09.02.2026 | 7,86 | 7,89 | 7,62 | 7,63 | -2,80% | - |
| 06.02.2026 | 8,03 | 8,14 | 7,77 | 7,85 | -2,24% | - |
| 05.02.2026 | 8,19 | 8,23 | 8,00 | 8,03 | -1,71% | - |
| 04.02.2026 | 8,23 | 8,32 | 8,12 | 8,17 | 1,36% | - |
| 03.02.2026 | 8,20 | 8,25 | 8,02 | 8,06 | -1,35% | - |
| 02.02.2026 | 7,05 | 8,21 | 7,04 | 8,17 | 13,95% | - |
| 30.01.2026 | 7,13 | 7,22 | 6,95 | 7,17 | 0,42% | - |
| 29.01.2026 | 7,00 | 7,14 | 6,62 | 7,14 | 3,78% | - |
| 28.01.2026 | 7,07 | 7,14 | 6,88 | 6,88 | -2,69% | - |
| 27.01.2026 | 7,08 | 7,15 | 7,03 | 7,07 | 0,00% | - |