34,100€
3,18%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 33,35 | 34,43 | 33,05 | 34,05 | 3,03% | - |
| 10.04.2025 | 32,50 | 33,05 | 32,50 | 33,05 | 1,69% | - |
| 09.04.2025 | 33,60 | 33,60 | 32,50 | 32,50 | -3,27% | - |
| 08.04.2025 | 31,25 | 33,60 | 31,25 | 33,60 | 7,52% | - |
| 07.04.2025 | 31,55 | 31,55 | 31,25 | 31,25 | -0,95% | - |
| 04.04.2025 | 33,35 | 33,35 | 31,55 | 31,55 | -5,40% | - |
| 03.04.2025 | 33,30 | 34,40 | 33,30 | 33,35 | 0,15% | 30,00 |
| 02.04.2025 | 32,40 | 33,30 | 32,40 | 33,30 | 2,78% | - |
| 01.04.2025 | 32,05 | 32,40 | 32,05 | 32,40 | 3,18% | - |
| 31.03.2025 | 31,75 | 31,75 | 31,40 | 31,40 | -2,79% | - |
| 28.03.2025 | 32,15 | 32,30 | 32,15 | 32,30 | 0,47% | - |
| 27.03.2025 | 32,00 | 32,15 | 32,00 | 32,15 | 0,16% | - |
| 26.03.2025 | 32,15 | 32,15 | 32,10 | 32,10 | -0,16% | - |
| 25.03.2025 | 32,20 | 32,20 | 32,15 | 32,15 | -6,68% | - |
| 24.03.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -0,86% | - |
| 21.03.2025 | 35,70 | 35,70 | 34,75 | 34,75 | -2,25% | - |
| 20.03.2025 | 37,00 | 37,00 | 35,55 | 35,55 | -9,31% | 564,00 |
| 19.03.2025 | 41,25 | 41,25 | 39,20 | 39,20 | -4,97% | - |
| 18.03.2025 | 40,60 | 41,25 | 40,60 | 41,25 | 3,00% | - |
| 17.03.2025 | 40,05 | 40,05 | 40,05 | 40,05 | 1,91% | - |
| 14.03.2025 | 38,95 | 39,30 | 38,95 | 39,30 | 0,90% | - |
| 13.03.2025 | 40,00 | 40,00 | 38,95 | 38,95 | -2,62% | - |
| 12.03.2025 | 39,85 | 40,00 | 39,85 | 40,00 | 0,38% | - |
| 11.03.2025 | 41,10 | 41,10 | 39,85 | 39,85 | -3,04% | - |
| 10.03.2025 | 40,35 | 41,10 | 40,35 | 41,10 | 1,86% | - |
| 07.03.2025 | 41,35 | 41,35 | 40,35 | 40,35 | -2,42% | - |
| 06.03.2025 | 40,80 | 41,35 | 40,80 | 41,35 | 2,86% | - |
| 05.03.2025 | 39,25 | 40,65 | 39,25 | 40,20 | 1,01% | - |
| 04.03.2025 | 39,65 | 39,80 | 39,65 | 39,80 | 0,38% | - |
| 03.03.2025 | 40,20 | 40,20 | 39,65 | 39,65 | -1,37% | - |
| 28.02.2025 | 38,90 | 40,20 | 38,90 | 40,20 | 2,42% | - |
| 27.02.2025 | 39,60 | 39,60 | 39,25 | 39,25 | -0,88% | - |
| 26.02.2025 | 39,70 | 39,70 | 39,60 | 39,60 | 0,13% | - |
| 25.02.2025 | 40,15 | 40,15 | 39,55 | 39,55 | -1,49% | - |
| 24.02.2025 | 40,05 | 40,50 | 40,05 | 40,15 | 0,12% | - |
| 21.02.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | - |
| 20.02.2025 | 40,65 | 40,65 | 40,10 | 40,10 | -2,31% | - |
| 19.02.2025 | 42,80 | 42,80 | 41,05 | 41,05 | -3,64% | - |
| 18.02.2025 | 42,45 | 42,60 | 42,45 | 42,60 | 1,31% | - |
| 17.02.2025 | 43,00 | 43,00 | 42,05 | 42,05 | -1,64% | - |
| 14.02.2025 | 42,80 | 42,80 | 42,75 | 42,75 | 0,00% | - |
| 13.02.2025 | 42,15 | 42,75 | 42,15 | 42,75 | 4,27% | - |
| 12.02.2025 | 39,75 | 41,10 | 39,75 | 41,00 | 4,59% | 9,00 |
| 11.02.2025 | 39,45 | 39,45 | 39,20 | 39,20 | -2,12% | - |
| 10.02.2025 | 40,05 | 40,05 | 40,05 | 40,05 | 2,17% | - |
| 07.02.2025 | 40,15 | 40,15 | 39,20 | 39,20 | 2,62% | - |
| 06.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,39% | - |
| 05.02.2025 | 39,05 | 39,05 | 38,05 | 38,05 | -3,18% | - |
| 04.02.2025 | 38,90 | 39,30 | 38,90 | 39,30 | 3,56% | - |
| 03.02.2025 | 38,00 | 38,00 | 37,95 | 37,95 | -1,17% | - |
| 31.01.2025 | 37,70 | 38,40 | 37,70 | 38,40 | 2,81% | - |
| 30.01.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 1,08% | - |
| 29.01.2025 | 37,10 | 37,10 | 36,95 | 36,95 | 0,00% | - |
| 28.01.2025 | 36,80 | 36,95 | 36,80 | 36,95 | 3,07% | - |
| 27.01.2025 | 35,85 | 35,85 | 35,85 | 35,85 | -0,14% | - |
| 24.01.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -2,31% | - |
| 23.01.2025 | 37,15 | 37,15 | 36,75 | 36,75 | 2,51% | - |
| 22.01.2025 | 36,30 | 36,30 | 35,85 | 35,85 | -1,10% | - |
| 21.01.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -2,68% | - |
| 20.01.2025 | 37,25 | 37,25 | 37,25 | 37,25 | 0,68% | - |
| 17.01.2025 | 37,05 | 37,05 | 37,00 | 37,00 | 0,68% | - |
| 16.01.2025 | 36,25 | 36,75 | 36,25 | 36,75 | 3,96% | - |
| 15.01.2025 | 36,10 | 36,10 | 35,35 | 35,35 | -5,61% | - |
| 14.01.2025 | 39,60 | 39,60 | 37,45 | 37,45 | -10,19% | - |
| 13.01.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 0,48% | - |
| 10.01.2025 | 42,75 | 42,75 | 41,50 | 41,50 | -1,66% | - |
| 09.01.2025 | 43,00 | 43,00 | 42,20 | 42,20 | -2,20% | - |
| 08.01.2025 | 43,60 | 43,60 | 43,15 | 43,15 | -1,03% | - |
| 07.01.2025 | 43,95 | 43,95 | 43,60 | 43,60 | -2,46% | - |
| 06.01.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,56% | - |
| 03.01.2025 | 44,45 | 44,45 | 44,45 | 44,45 | -0,78% | - |
| 02.01.2025 | 45,95 | 45,95 | 44,80 | 44,80 | 5,04% | - |
| 30.12.2024 | 41,55 | 42,65 | 41,55 | 42,65 | 2,28% | 45,00 |
| 27.12.2024 | 40,40 | 41,70 | 40,40 | 41,70 | 6,51% | 280,00 |
| 23.12.2024 | 40,00 | 40,00 | 39,15 | 39,15 | -2,13% | 158,00 |
| 20.12.2024 | 40,45 | 40,45 | 40,00 | 40,00 | -1,11% | - |
| 19.12.2024 | 39,90 | 40,45 | 39,90 | 40,45 | -0,49% | - |
| 18.12.2024 | 39,00 | 40,65 | 39,00 | 40,65 | 4,90% | - |
| 17.12.2024 | 39,00 | 39,35 | 38,75 | 38,75 | -3,61% | 72,00 |
| 16.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,11% | - |
| 13.12.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 3,96% | - |
| 12.12.2024 | 38,80 | 39,10 | 38,80 | 39,10 | 0,39% | - |
| 11.12.2024 | 37,95 | 38,95 | 37,95 | 38,95 | 3,32% | - |
| 10.12.2024 | 37,55 | 37,70 | 37,55 | 37,70 | -0,66% | - |
| 09.12.2024 | 37,15 | 37,95 | 37,15 | 37,95 | 3,13% | - |
| 06.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,24% | - |
| 05.12.2024 | 35,45 | 36,35 | 35,45 | 36,35 | 3,41% | - |
| 04.12.2024 | 36,55 | 36,55 | 35,15 | 35,15 | 0,43% | - |
| 03.12.2024 | 35,10 | 35,10 | 35,00 | 35,00 | -1,41% | - |
| 02.12.2024 | 36,80 | 36,80 | 35,50 | 35,50 | -5,71% | 130,00 |
| 29.11.2024 | 37,40 | 37,65 | 37,40 | 37,65 | 1,35% | - |
| 28.11.2024 | 37,40 | 37,50 | 37,15 | 37,15 | 1,92% | 30,00 |
| 27.11.2024 | 36,55 | 36,55 | 36,45 | 36,45 | 0,55% | - |
| 26.11.2024 | 34,90 | 36,25 | 34,90 | 36,25 | 2,84% | - |
| 25.11.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 0,00% | 16,00 |
| 22.11.2024 | 34,55 | 35,25 | 34,55 | 35,25 | 1,15% | - |
| 21.11.2024 | 34,70 | 35,30 | 34,70 | 34,85 | 1,31% | - |
| 20.11.2024 | 35,10 | 35,10 | 34,40 | 34,40 | -1,15% | - |
| 19.11.2024 | 35,30 | 35,30 | 34,80 | 34,80 | -2,11% | - |
| 18.11.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 0,00% | 14,00 |