Assistance Technique et Etudes de Materiels Electroniques S.A.
[WKN: A12AAH | ISIN: FR0011992700]
Aktienkurse
12,400€
-0,80%
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 | 12,35 | 12,43 | 12,20 | 12,35 | -1,20% | - |
| 17.06.2026 | 12,45 | 12,70 | 12,30 | 12,50 | 0,81% | 7.330,00 |
| 16.06.2026 | 13,00 | 13,00 | 12,35 | 12,40 | -2,75% | 11.652,00 |
| 15.06.2026 | 13,65 | 13,65 | 12,75 | 12,75 | -1,16% | 23.517,00 |
| 12.06.2026 | 12,90 | 12,90 | 12,55 | 12,90 | 0,78% | 6.089,00 |
| 11.06.2026 | 12,65 | 12,80 | 12,35 | 12,80 | 3,23% | 4.188,00 |
| 10.06.2026 | 12,75 | 13,05 | 12,15 | 12,40 | -1,98% | 15.515,00 |
| 09.06.2026 | 13,30 | 13,70 | 12,65 | 12,65 | 0,80% | 23.103,00 |
| 08.06.2026 | 12,45 | 13,05 | 12,00 | 12,55 | -1,18% | 16.534,00 |
| 05.06.2026 | 13,10 | 13,20 | 12,55 | 12,70 | -2,31% | 14.750,00 |
| 04.06.2026 | 12,70 | 13,20 | 12,15 | 13,00 | 1,56% | 19.164,00 |
| 03.06.2026 | 13,40 | 13,40 | 12,75 | 12,80 | -5,54% | 23.599,00 |
| 02.06.2026 | 13,55 | 13,80 | 13,50 | 13,55 | 0,00% | 14.813,00 |
| 01.06.2026 | 13,90 | 13,90 | 13,40 | 13,55 | -2,52% | 27.644,00 |
| 29.05.2026 | 13,95 | 14,10 | 13,65 | 13,90 | 2,21% | 17.583,00 |
| 28.05.2026 | 13,60 | 13,95 | 13,50 | 13,60 | 2,26% | 23.883,00 |
| 27.05.2026 | 13,30 | 13,55 | 13,25 | 13,30 | -1,85% | 13.185,00 |
| 26.05.2026 | 13,85 | 13,85 | 13,25 | 13,55 | -2,52% | 25.366,00 |
| 25.05.2026 | 12,85 | 14,10 | 12,80 | 13,90 | 14,40% | 62.237,00 |
| 22.05.2026 | 12,20 | 12,50 | 11,85 | 12,15 | 0,00% | 19.848,00 |
| 21.05.2026 | 12,80 | 12,80 | 11,95 | 12,15 | -5,08% | 21.367,00 |
| 20.05.2026 | 12,20 | 13,05 | 12,20 | 12,80 | 5,35% | 39.142,00 |
| 19.05.2026 | 11,65 | 12,70 | 11,55 | 12,15 | 4,29% | 56.953,00 |
| 18.05.2026 | 11,70 | 11,85 | 11,50 | 11,65 | -0,43% | 12.995,00 |
| 15.05.2026 | 11,00 | 11,75 | 11,00 | 11,70 | 7,34% | 28.988,00 |
| 14.05.2026 | 10,75 | 10,90 | 10,65 | 10,90 | 2,83% | 14.165,00 |
| 13.05.2026 | 10,60 | 10,75 | 10,25 | 10,60 | 1,44% | 11.874,00 |
| 12.05.2026 | 10,70 | 10,70 | 10,10 | 10,45 | -0,95% | 22.155,00 |
| 11.05.2026 | 10,80 | 10,90 | 10,55 | 10,55 | -2,31% | 8.009,00 |
| 08.05.2026 | 10,50 | 10,80 | 10,50 | 10,80 | 1,41% | 6.087,00 |
| 07.05.2026 | 10,45 | 10,90 | 10,45 | 10,65 | 2,40% | 18.793,00 |
| 06.05.2026 | 10,40 | 10,60 | 10,25 | 10,40 | 1,46% | 4.595,00 |
| 05.05.2026 | 10,40 | 10,45 | 10,25 | 10,25 | 1,49% | 8.557,00 |
| 04.05.2026 | 10,25 | 10,60 | 10,10 | 10,10 | 1,00% | 8.322,00 |
| 30.04.2026 | 10,50 | 10,75 | 10,00 | 10,00 | -3,38% | 23.503,00 |
| 29.04.2026 | 10,20 | 10,70 | 10,10 | 10,35 | 2,99% | 10.788,00 |
| 28.04.2026 | 10,30 | 10,50 | 10,05 | 10,05 | -4,29% | 9.446,00 |
| 27.04.2026 | 10,00 | 10,80 | 9,94 | 10,50 | 5,00% | 19.784,00 |
| 24.04.2026 | 10,25 | 10,35 | 9,90 | 10,00 | -0,99% | 26.139,00 |
| 23.04.2026 | 10,60 | 10,60 | 10,10 | 10,10 | -4,72% | 11.513,00 |
| 22.04.2026 | 10,50 | 11,00 | 10,50 | 10,60 | 1,44% | 19.173,00 |
| 21.04.2026 | 10,00 | 10,85 | 9,96 | 10,45 | 5,56% | 39.249,00 |
| 20.04.2026 | 9,90 | 10,00 | 9,70 | 9,90 | -1,49% | 16.855,00 |
| 17.04.2026 | 10,30 | 10,30 | 9,82 | 10,05 | -0,50% | 18.849,00 |
| 16.04.2026 | 9,76 | 10,10 | 9,74 | 10,10 | 3,48% | 9.239,00 |
| 15.04.2026 | 9,80 | 10,20 | 9,60 | 9,76 | 0,83% | 26.022,00 |
| 14.04.2026 | 9,58 | 9,92 | 9,58 | 9,68 | 2,33% | 23.999,00 |
| 13.04.2026 | 9,18 | 9,46 | 9,18 | 9,46 | 3,28% | 29.117,00 |
| 10.04.2026 | 9,28 | 9,30 | 9,06 | 9,16 | -2,14% | 10.809,00 |
| 09.04.2026 | 9,20 | 9,46 | 8,98 | 9,36 | 0,65% | 28.610,00 |
| 08.04.2026 | 9,00 | 9,50 | 8,96 | 9,30 | 6,41% | 17.871,00 |
| 07.04.2026 | 9,66 | 9,74 | 8,70 | 8,74 | -8,19% | 34.613,00 |
| 02.04.2026 | 9,64 | 9,78 | 9,14 | 9,52 | -3,64% | 19.065,00 |
| 01.04.2026 | 10,30 | 10,40 | 9,72 | 9,88 | -2,66% | 19.291,00 |
| 31.03.2026 | 10,60 | 11,00 | 10,10 | 10,15 | 0,00% | 39.367,00 |
| 30.03.2026 | 9,86 | 10,40 | 9,80 | 10,15 | 5,29% | 45.121,00 |
| 27.03.2026 | 9,04 | 9,80 | 9,00 | 9,64 | 7,11% | 33.847,00 |
| 26.03.2026 | 9,96 | 10,10 | 9,00 | 9,00 | -5,66% | 101.389,00 |
| 25.03.2026 | 9,04 | 9,70 | 9,04 | 9,54 | 8,41% | 51.137,00 |
| 24.03.2026 | 8,54 | 9,38 | 8,44 | 8,80 | 4,51% | 51.800,00 |
| 23.03.2026 | 8,20 | 8,56 | 7,94 | 8,42 | 8,79% | 54.447,00 |
| 20.03.2026 | 8,16 | 8,16 | 7,58 | 7,74 | -2,76% | 31.796,00 |
| 19.03.2026 | 7,50 | 8,08 | 7,42 | 7,96 | 6,13% | 19.888,00 |
| 18.03.2026 | 6,96 | 7,70 | 6,82 | 7,50 | 7,14% | 35.328,00 |
| 17.03.2026 | 6,96 | 7,00 | 6,82 | 7,00 | 0,57% | 12.205,00 |
| 16.03.2026 | 6,72 | 6,96 | 6,72 | 6,96 | 4,19% | 7.274,00 |
| 13.03.2026 | 6,78 | 6,80 | 6,68 | 6,68 | -2,34% | 2.149,00 |
| 12.03.2026 | 6,90 | 6,90 | 6,80 | 6,84 | -2,01% | 2.406,00 |
| 11.03.2026 | 6,90 | 7,00 | 6,80 | 6,98 | -0,29% | 7.178,00 |
| 10.03.2026 | 6,90 | 7,00 | 6,88 | 7,00 | 1,16% | 15.120,00 |
| 09.03.2026 | 6,90 | 7,00 | 6,64 | 6,92 | 1,76% | 15.141,00 |
| 06.03.2026 | 6,90 | 6,90 | 6,70 | 6,80 | 1,49% | 4.159,00 |
| 05.03.2026 | 7,00 | 7,00 | 6,70 | 6,70 | -3,74% | 7.466,00 |
| 04.03.2026 | 6,96 | 7,00 | 6,82 | 6,96 | 0,87% | 12.860,00 |
| 03.03.2026 | 6,12 | 7,00 | 6,12 | 6,90 | 12,75% | 49.399,00 |
| 02.03.2026 | 6,30 | 6,38 | 6,06 | 6,12 | -6,42% | 9.987,00 |
| 27.02.2026 | 6,66 | 6,66 | 6,40 | 6,54 | -1,80% | 10.276,00 |
| 26.02.2026 | 6,80 | 6,84 | 6,50 | 6,66 | -0,89% | 5.397,00 |
| 25.02.2026 | 6,70 | 6,72 | 6,60 | 6,72 | 0,60% | 5.971,00 |
| 24.02.2026 | 6,58 | 6,70 | 6,58 | 6,68 | 1,21% | 650,00 |
| 23.02.2026 | 6,78 | 6,78 | 6,60 | 6,60 | 0,00% | 3.219,00 |
| 20.02.2026 | 6,40 | 6,70 | 6,40 | 6,60 | 2,48% | 5.331,00 |
| 19.02.2026 | 6,44 | 6,58 | 6,36 | 6,44 | -1,23% | 4.865,00 |
| 18.02.2026 | 6,50 | 6,66 | 6,40 | 6,52 | -2,40% | 7.933,00 |
| 17.02.2026 | 6,92 | 6,98 | 6,38 | 6,68 | -4,57% | 30.227,00 |
| 16.02.2026 | 7,34 | 7,34 | 6,90 | 7,00 | -4,89% | 17.376,00 |
| 13.02.2026 | 7,60 | 7,60 | 7,36 | 7,36 | -1,87% | 1.577,00 |
| 12.02.2026 | 7,48 | 7,64 | 7,40 | 7,50 | 0,00% | 8.623,00 |
| 11.02.2026 | 7,60 | 7,66 | 7,50 | 7,50 | -2,09% | 3.431,00 |
| 10.02.2026 | 7,68 | 7,70 | 7,66 | 7,66 | -0,26% | 3.142,00 |
| 09.02.2026 | 7,80 | 7,84 | 7,60 | 7,68 | -1,54% | 7.114,00 |
| 06.02.2026 | 8,20 | 8,20 | 7,74 | 7,80 | -4,88% | 5.432,00 |
| 05.02.2026 | 8,10 | 8,28 | 7,96 | 8,20 | 0,00% | 6.696,00 |
| 04.02.2026 | 8,26 | 8,40 | 8,18 | 8,20 | -0,73% | 10.928,00 |
| 03.02.2026 | 8,20 | 8,30 | 8,04 | 8,26 | 0,73% | 11.999,00 |
| 02.02.2026 | 7,80 | 8,26 | 7,20 | 8,20 | 14,21% | 50.258,00 |
| 30.01.2026 | 7,10 | 7,18 | 6,82 | 7,18 | 0,00% | 10.491,00 |
| 29.01.2026 | 7,00 | 7,18 | 6,64 | 7,18 | 2,57% | 14.236,00 |
| 28.01.2026 | 7,08 | 7,14 | 6,99 | 7,00 | -2,51% | - |
| 27.01.2026 | 7,18 | 7,18 | 7,00 | 7,18 | 0,84% | 4.110,00 |