40,600€
0,62%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 40,75 | 41,13 | 40,35 | 41,03 | 1,67% | - |
| 15.10.2025 | 40,00 | 40,35 | 40,00 | 40,35 | 0,88% | - |
| 14.10.2025 | 41,20 | 41,20 | 40,00 | 40,00 | -2,91% | - |
| 13.10.2025 | 40,00 | 41,20 | 40,00 | 41,20 | 3,00% | - |
| 10.10.2025 | 40,70 | 40,70 | 40,00 | 40,00 | -1,72% | - |
| 09.10.2025 | 41,00 | 41,00 | 40,70 | 40,70 | -0,73% | - |
| 08.10.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 5,00 |
| 07.10.2025 | 41,35 | 41,35 | 41,00 | 41,00 | -0,85% | - |
| 06.10.2025 | 41,35 | 41,35 | 41,35 | 41,35 | 0,00% | - |
| 03.10.2025 | 42,35 | 42,35 | 41,35 | 41,35 | -2,36% | - |
| 02.10.2025 | 41,65 | 42,35 | 41,65 | 42,35 | 1,68% | - |
| 01.10.2025 | 42,50 | 42,50 | 41,65 | 41,65 | -2,00% | - |
| 30.09.2025 | 42,00 | 42,50 | 42,00 | 42,50 | 1,19% | - |
| 29.09.2025 | 42,65 | 42,65 | 42,00 | 42,00 | -1,52% | - |
| 26.09.2025 | 42,60 | 42,65 | 42,60 | 42,65 | 0,12% | - |
| 25.09.2025 | 42,35 | 42,60 | 42,35 | 42,60 | 3,27% | - |
| 24.09.2025 | 41,25 | 41,25 | 41,25 | 41,25 | 0,00% | - |
| 23.09.2025 | 42,60 | 42,60 | 41,25 | 41,25 | -3,17% | - |
| 22.09.2025 | 43,75 | 43,75 | 42,60 | 42,60 | -2,63% | - |
| 19.09.2025 | 43,55 | 43,75 | 43,55 | 43,75 | 0,46% | - |
| 18.09.2025 | 43,35 | 43,55 | 43,35 | 43,55 | -3,44% | - |
| 17.09.2025 | 45,10 | 45,10 | 45,10 | 45,10 | 0,00% | - |
| 16.09.2025 | 46,50 | 46,50 | 45,10 | 45,10 | -3,01% | - |
| 15.09.2025 | 46,15 | 46,50 | 46,15 | 46,50 | 0,76% | - |
| 12.09.2025 | 45,35 | 46,15 | 45,35 | 46,15 | 3,13% | - |
| 10.09.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -0,94% | - |
| 09.09.2025 | 44,85 | 45,35 | 44,45 | 45,18 | 0,95% | - |
| 08.09.2025 | 44,40 | 44,78 | 44,00 | 44,75 | 1,13% | - |
| 05.09.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 0,00% | - |
| 04.09.2025 | 43,50 | 44,25 | 43,50 | 44,25 | 1,72% | - |
| 03.09.2025 | 43,85 | 43,85 | 43,50 | 43,50 | -0,80% | - |
| 02.09.2025 | 45,30 | 45,30 | 43,85 | 43,85 | -3,20% | - |
| 01.09.2025 | 44,50 | 45,30 | 44,50 | 45,30 | 1,80% | - |
| 29.08.2025 | 45,15 | 45,15 | 44,50 | 44,50 | -1,44% | - |
| 28.08.2025 | 45,70 | 45,70 | 45,15 | 45,15 | -1,20% | - |
| 27.08.2025 | 46,10 | 46,10 | 45,70 | 45,70 | -0,87% | - |
| 26.08.2025 | 47,55 | 47,55 | 46,10 | 46,10 | -3,05% | - |
| 25.08.2025 | 48,00 | 48,00 | 47,55 | 47,55 | -0,94% | - |
| 22.08.2025 | 47,70 | 48,00 | 47,70 | 48,00 | 0,63% | - |
| 21.08.2025 | 47,80 | 47,80 | 47,70 | 47,70 | -0,21% | - |
| 20.08.2025 | 48,35 | 48,35 | 47,80 | 47,80 | -1,14% | - |
| 19.08.2025 | 48,05 | 48,35 | 48,05 | 48,35 | 0,62% | - |
| 18.08.2025 | 47,90 | 48,05 | 47,90 | 48,05 | 0,31% | - |
| 15.08.2025 | 48,10 | 48,10 | 47,90 | 47,90 | -0,42% | - |
| 14.08.2025 | 47,60 | 48,10 | 47,60 | 48,10 | 1,05% | - |
| 13.08.2025 | 47,65 | 47,65 | 47,60 | 47,60 | -0,10% | - |
| 12.08.2025 | 47,00 | 47,65 | 47,00 | 47,65 | 1,38% | - |
| 11.08.2025 | 47,55 | 47,55 | 47,00 | 47,00 | -1,16% | - |
| 08.08.2025 | 47,80 | 47,80 | 47,55 | 47,55 | -0,52% | - |
| 07.08.2025 | 47,10 | 47,80 | 47,10 | 47,80 | 1,49% | - |
| 06.08.2025 | 47,05 | 47,10 | 47,05 | 47,10 | 0,11% | - |
| 05.08.2025 | 46,20 | 47,05 | 46,20 | 47,05 | 1,84% | - |
| 04.08.2025 | 46,80 | 46,80 | 46,20 | 46,20 | -4,05% | - |
| 01.08.2025 | 48,15 | 48,15 | 48,15 | 48,15 | 0,00% | - |
| 31.07.2025 | 48,30 | 48,30 | 48,15 | 48,15 | -0,31% | - |
| 30.07.2025 | 47,60 | 48,30 | 47,60 | 48,30 | 1,47% | - |
| 29.07.2025 | 47,65 | 47,65 | 47,60 | 47,60 | -0,10% | - |
| 28.07.2025 | 48,25 | 48,25 | 47,65 | 47,65 | -1,24% | - |
| 25.07.2025 | 45,20 | 48,25 | 45,20 | 48,25 | 6,75% | - |
| 24.07.2025 | 44,05 | 45,20 | 44,05 | 45,20 | 2,61% | - |
| 23.07.2025 | 43,20 | 44,05 | 43,20 | 44,05 | 1,97% | - |
| 22.07.2025 | 43,40 | 43,40 | 43,20 | 43,20 | -0,46% | - |
| 21.07.2025 | 43,50 | 43,80 | 43,40 | 43,40 | -1,03% | - |
| 18.07.2025 | 43,85 | 43,85 | 43,85 | 43,85 | 0,00% | - |
| 17.07.2025 | 42,75 | 43,85 | 42,75 | 43,85 | 2,57% | - |
| 16.07.2025 | 43,25 | 43,25 | 42,75 | 42,75 | -1,16% | - |
| 15.07.2025 | 42,50 | 43,25 | 42,50 | 43,25 | 1,76% | - |
| 14.07.2025 | 42,55 | 42,55 | 42,50 | 42,50 | -0,12% | - |
| 11.07.2025 | 41,85 | 42,55 | 41,85 | 42,55 | 1,67% | - |
| 10.07.2025 | 42,60 | 42,60 | 41,85 | 41,85 | 0,60% | - |
| 09.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 08.07.2025 | 41,90 | 41,90 | 41,60 | 41,60 | -0,72% | - |
| 07.07.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 0,00% | - |
| 04.07.2025 | 41,95 | 41,95 | 41,90 | 41,90 | -0,12% | - |
| 03.07.2025 | 41,55 | 41,95 | 41,55 | 41,95 | 0,96% | - |
| 02.07.2025 | 41,20 | 41,55 | 41,20 | 41,55 | 1,22% | - |
| 01.07.2025 | 41,70 | 41,70 | 41,05 | 41,05 | -1,79% | - |
| 30.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,33% | - |
| 27.06.2025 | 40,50 | 41,25 | 40,50 | 41,25 | 1,85% | - |
| 26.06.2025 | 40,30 | 40,50 | 40,25 | 40,50 | 0,00% | - |
| 25.06.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,00% | - |
| 24.06.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,00% | - |
| 23.06.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,00% | - |
| 20.06.2025 | 40,30 | 40,50 | 40,30 | 40,50 | 0,75% | - |
| 19.06.2025 | 41,00 | 41,00 | 40,20 | 40,20 | -3,13% | - |
| 18.06.2025 | 41,85 | 41,85 | 41,50 | 41,50 | -0,84% | 150,00 |
| 17.06.2025 | 41,50 | 42,60 | 41,50 | 41,85 | 0,84% | 10,00 |
| 16.06.2025 | 40,75 | 41,50 | 40,75 | 41,50 | 1,84% | - |
| 13.06.2025 | 40,90 | 40,90 | 40,75 | 40,75 | -0,37% | 524,00 |
| 12.06.2025 | 40,80 | 40,90 | 40,80 | 40,90 | 0,25% | - |
| 11.06.2025 | 40,00 | 40,80 | 40,00 | 40,80 | 2,00% | - |
| 10.06.2025 | 40,05 | 40,05 | 40,00 | 40,00 | -0,12% | - |
| 09.06.2025 | 40,45 | 40,45 | 40,05 | 40,05 | -1,35% | - |
| 06.06.2025 | 42,40 | 42,40 | 40,60 | 40,60 | -4,25% | 144,00 |
| 05.06.2025 | 41,80 | 42,40 | 41,80 | 42,40 | 1,44% | - |
| 04.06.2025 | 41,20 | 41,80 | 41,20 | 41,80 | 1,46% | - |
| 03.06.2025 | 40,35 | 41,20 | 40,35 | 41,20 | 2,11% | - |
| 02.06.2025 | 41,10 | 41,10 | 40,35 | 40,35 | -1,82% | - |
| 30.05.2025 | 41,65 | 41,65 | 41,10 | 41,10 | -1,32% | - |
| 29.05.2025 | 41,60 | 41,65 | 41,60 | 41,65 | 0,48% | - |