47,950€
0,31%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 41,55 | 41,55 | 41,45 | 41,45 | -0,24% | - |
| 27.05.2025 | 40,95 | 41,55 | 40,95 | 41,55 | 1,34% | - |
| 26.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 23.05.2025 | 41,55 | 41,55 | 41,00 | 41,00 | -1,32% | - |
| 22.05.2025 | 40,90 | 41,55 | 40,90 | 41,55 | 1,59% | - |
| 21.05.2025 | 41,30 | 41,30 | 40,90 | 40,90 | -0,73% | - |
| 20.05.2025 | 39,45 | 41,20 | 39,45 | 41,20 | 4,44% | 15,00 |
| 19.05.2025 | 39,65 | 39,65 | 39,45 | 39,45 | -0,50% | - |
| 16.05.2025 | 39,50 | 39,65 | 39,50 | 39,65 | 0,38% | - |
| 15.05.2025 | 39,25 | 39,50 | 39,25 | 39,50 | 0,64% | - |
| 14.05.2025 | 39,95 | 39,95 | 39,25 | 39,25 | -1,75% | - |
| 13.05.2025 | 39,95 | 39,95 | 39,95 | 39,95 | 0,00% | - |
| 12.05.2025 | 40,10 | 40,10 | 39,95 | 39,95 | -0,37% | - |
| 09.05.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | - |
| 08.05.2025 | 39,85 | 40,10 | 39,85 | 40,10 | 0,63% | - |
| 07.05.2025 | 40,05 | 40,05 | 39,85 | 39,85 | -0,50% | - |
| 06.05.2025 | 38,80 | 40,05 | 38,80 | 40,05 | 3,22% | - |
| 05.05.2025 | 38,00 | 38,80 | 38,00 | 38,80 | 2,11% | - |
| 02.05.2025 | 37,85 | 38,00 | 37,85 | 38,00 | 0,40% | - |
| 30.04.2025 | 37,15 | 37,85 | 37,15 | 37,85 | 1,88% | - |
| 29.04.2025 | 36,45 | 37,15 | 36,45 | 37,15 | 1,92% | - |
| 28.04.2025 | 35,55 | 36,65 | 35,55 | 36,45 | 2,53% | 140,00 |
| 25.04.2025 | 34,60 | 35,55 | 34,60 | 35,55 | 2,75% | - |
| 24.04.2025 | 34,70 | 34,70 | 34,60 | 34,60 | -0,29% | - |
| 23.04.2025 | 33,15 | 34,70 | 33,15 | 34,70 | 4,68% | - |
| 22.04.2025 | 33,20 | 33,20 | 33,15 | 33,15 | -0,15% | - |
| 17.04.2025 | 34,40 | 34,40 | 33,20 | 33,20 | -3,49% | - |
| 16.04.2025 | 33,50 | 34,40 | 33,50 | 34,40 | 2,69% | - |
| 15.04.2025 | 33,40 | 33,50 | 33,40 | 33,50 | 0,30% | - |
| 14.04.2025 | 33,80 | 33,80 | 33,40 | 33,40 | -1,18% | - |
| 11.04.2025 | 33,05 | 33,80 | 33,05 | 33,80 | 2,27% | - |
| 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% | - |