43,100€
2,25%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 42,55 | 43,83 | 42,15 | 43,68 | 3,62% | - |
| 09.03.2026 | 44,20 | 44,20 | 42,15 | 42,15 | -4,64% | - |
| 06.03.2026 | 43,95 | 44,20 | 43,95 | 44,20 | 0,57% | - |
| 05.03.2026 | 44,50 | 44,50 | 43,95 | 43,95 | -1,24% | - |
| 04.03.2026 | 43,95 | 44,50 | 43,95 | 44,50 | 1,25% | - |
| 03.03.2026 | 44,30 | 44,40 | 43,95 | 43,95 | -0,79% | 100,00 |
| 02.03.2026 | 45,30 | 45,30 | 44,30 | 44,30 | -2,21% | - |
| 27.02.2026 | 44,40 | 45,30 | 44,40 | 45,30 | 2,03% | - |
| 26.02.2026 | 44,10 | 44,40 | 44,10 | 44,40 | 0,68% | - |
| 25.02.2026 | 43,40 | 44,10 | 43,40 | 44,10 | 1,61% | - |
| 24.02.2026 | 42,40 | 43,40 | 42,40 | 43,40 | 2,36% | - |
| 23.02.2026 | 43,75 | 43,75 | 42,40 | 42,40 | -3,09% | - |
| 20.02.2026 | 43,60 | 43,75 | 43,60 | 43,75 | 0,34% | - |
| 19.02.2026 | 43,55 | 43,60 | 43,55 | 43,60 | 0,11% | - |
| 18.02.2026 | 44,00 | 44,00 | 43,55 | 43,55 | -1,02% | - |
| 17.02.2026 | 41,90 | 44,00 | 41,90 | 44,00 | 5,01% | - |
| 16.02.2026 | 42,60 | 42,60 | 41,90 | 41,90 | -1,64% | - |
| 13.02.2026 | 43,25 | 43,25 | 42,60 | 42,60 | -1,50% | - |
| 12.02.2026 | 43,10 | 43,25 | 43,10 | 43,25 | 0,35% | - |
| 11.02.2026 | 47,80 | 47,80 | 43,10 | 43,10 | -9,83% | - |
| 10.02.2026 | 46,60 | 47,80 | 46,60 | 47,80 | 2,58% | - |
| 09.02.2026 | 45,20 | 46,60 | 45,20 | 46,60 | 3,10% | - |
| 06.02.2026 | 45,60 | 45,60 | 45,20 | 45,20 | -0,88% | - |
| 05.02.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 04.02.2026 | 46,40 | 46,40 | 45,60 | 45,60 | -1,72% | - |
| 03.02.2026 | 47,75 | 47,75 | 46,40 | 46,40 | -2,83% | - |
| 02.02.2026 | 47,05 | 47,75 | 47,05 | 47,75 | 1,49% | - |
| 30.01.2026 | 46,80 | 47,05 | 46,80 | 47,05 | 0,53% | - |
| 29.01.2026 | 45,80 | 46,80 | 45,80 | 46,80 | 2,18% | - |
| 28.01.2026 | 45,55 | 45,80 | 45,55 | 45,80 | 0,55% | - |
| 27.01.2026 | 45,65 | 45,65 | 45,55 | 45,55 | -0,22% | - |
| 26.01.2026 | 45,30 | 45,65 | 45,30 | 45,65 | 0,77% | - |
| 23.01.2026 | 46,60 | 46,60 | 45,30 | 45,30 | -2,79% | - |
| 22.01.2026 | 46,50 | 46,60 | 46,50 | 46,60 | 0,22% | - |
| 21.01.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 0,00% | - |
| 20.01.2026 | 47,05 | 47,05 | 46,50 | 46,50 | -1,17% | - |
| 19.01.2026 | 44,30 | 47,05 | 44,30 | 47,05 | 6,21% | - |
| 16.01.2026 | 45,70 | 45,70 | 44,30 | 44,30 | -3,06% | - |
| 15.01.2026 | 46,10 | 46,10 | 45,70 | 45,70 | -0,87% | - |
| 14.01.2026 | 46,00 | 46,10 | 46,00 | 46,10 | 0,22% | - |
| 13.01.2026 | 46,90 | 46,90 | 46,00 | 46,00 | -1,92% | - |
| 12.01.2026 | 45,95 | 46,90 | 45,95 | 46,90 | 2,07% | - |
| 09.01.2026 | 45,00 | 45,95 | 45,00 | 45,95 | 2,11% | - |
| 08.01.2026 | 45,25 | 45,25 | 45,00 | 45,00 | -0,55% | - |
| 07.01.2026 | 45,20 | 45,25 | 45,20 | 45,25 | 0,11% | - |
| 06.01.2026 | 44,20 | 45,40 | 44,20 | 45,20 | 2,26% | 150,00 |
| 05.01.2026 | 42,60 | 44,20 | 42,60 | 44,20 | 3,76% | - |
| 02.01.2026 | 42,30 | 42,60 | 42,30 | 42,60 | 2,77% | - |
| 30.12.2025 | 40,80 | 41,45 | 40,70 | 41,45 | 1,59% | 171,00 |
| 29.12.2025 | 41,00 | 41,60 | 40,80 | 40,80 | -0,85% | 172,00 |
| 23.12.2025 | 41,25 | 42,10 | 41,15 | 41,15 | -0,24% | 34,00 |
| 22.12.2025 | 41,20 | 41,25 | 41,20 | 41,25 | 0,12% | - |
| 19.12.2025 | 41,40 | 41,40 | 41,10 | 41,20 | -0,48% | 205,00 |
| 18.12.2025 | 41,60 | 41,60 | 41,40 | 41,40 | -0,48% | - |
| 17.12.2025 | 42,60 | 43,15 | 41,60 | 41,60 | -2,35% | 180,00 |
| 16.12.2025 | 42,20 | 43,75 | 42,20 | 42,60 | 0,95% | 150,00 |
| 15.12.2025 | 41,50 | 42,20 | 41,50 | 42,20 | 1,69% | - |
| 12.12.2025 | 41,95 | 42,20 | 41,50 | 41,50 | -1,07% | 172,00 |
| 11.12.2025 | 42,25 | 42,25 | 41,95 | 41,95 | -0,71% | - |
| 10.12.2025 | 43,00 | 43,00 | 42,25 | 42,25 | -1,74% | - |
| 09.12.2025 | 44,20 | 44,20 | 43,00 | 43,00 | -2,71% | - |
| 08.12.2025 | 43,00 | 44,20 | 43,00 | 44,20 | 2,79% | - |
| 05.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 04.12.2025 | 42,65 | 43,80 | 42,65 | 43,80 | 2,70% | 226,00 |
| 03.12.2025 | 42,90 | 43,40 | 42,65 | 42,65 | -0,58% | 20,00 |
| 02.12.2025 | 42,60 | 42,90 | 42,60 | 42,90 | 0,70% | - |
| 01.12.2025 | 42,65 | 42,65 | 42,60 | 42,60 | -0,12% | 498,00 |
| 28.11.2025 | 42,05 | 42,65 | 42,05 | 42,65 | 1,43% | - |
| 27.11.2025 | 41,50 | 42,05 | 41,50 | 42,05 | 1,33% | - |
| 26.11.2025 | 41,15 | 42,30 | 41,15 | 41,50 | 0,85% | 30,00 |
| 25.11.2025 | 40,70 | 41,15 | 40,70 | 41,15 | 2,62% | 1,00 |
| 24.11.2025 | 40,40 | 40,40 | 40,10 | 40,10 | -0,74% | - |
| 21.11.2025 | 41,40 | 41,40 | 40,40 | 40,40 | -2,42% | - |
| 20.11.2025 | 41,60 | 41,60 | 41,40 | 41,40 | -0,48% | - |
| 19.11.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -0,48% | - |
| 18.11.2025 | 41,95 | 41,95 | 41,80 | 41,80 | -0,36% | - |
| 17.11.2025 | 41,20 | 41,95 | 41,20 | 41,95 | 1,82% | - |
| 14.11.2025 | 41,60 | 41,60 | 41,20 | 41,20 | -0,96% | - |
| 13.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 12.11.2025 | 41,10 | 41,60 | 41,10 | 41,60 | 1,22% | - |
| 11.11.2025 | 40,35 | 41,10 | 40,35 | 41,10 | 1,86% | - |
| 10.11.2025 | 40,00 | 40,35 | 40,00 | 40,35 | 0,88% | - |
| 07.11.2025 | 40,50 | 40,50 | 40,00 | 40,00 | -1,23% | - |
| 06.11.2025 | 40,20 | 40,50 | 40,20 | 40,50 | -1,22% | - |
| 05.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -4,43% | - |
| 04.11.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 0,00% | - |
| 03.11.2025 | 43,10 | 43,10 | 42,90 | 42,90 | -0,46% | - |
| 31.10.2025 | 42,80 | 43,10 | 42,80 | 43,10 | 0,70% | - |
| 30.10.2025 | 42,85 | 42,85 | 42,80 | 42,80 | -0,12% | - |
| 29.10.2025 | 41,45 | 42,85 | 41,45 | 42,85 | 1,42% | - |
| 28.10.2025 | 42,00 | 42,30 | 42,00 | 42,25 | 0,60% | 300,00 |
| 27.10.2025 | 41,70 | 42,00 | 41,70 | 42,00 | 0,72% | - |
| 24.10.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 0,00% | - |
| 23.10.2025 | 40,55 | 41,85 | 40,55 | 41,70 | 2,84% | 248,00 |
| 22.10.2025 | 40,50 | 40,55 | 40,50 | 40,55 | 0,12% | - |
| 21.10.2025 | 40,00 | 40,50 | 40,00 | 40,50 | 1,25% | - |
| 20.10.2025 | 39,75 | 40,00 | 39,75 | 40,00 | 0,63% | - |
| 17.10.2025 | 40,20 | 40,20 | 39,75 | 39,75 | -1,12% | - |
| 16.10.2025 | 40,35 | 40,35 | 40,20 | 40,20 | -0,37% | - |
| 15.10.2025 | 40,00 | 40,35 | 40,00 | 40,35 | 0,88% | - |