40,600€
3,44%
Echtzeit-Aktienkurs ASSYSTEM S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur ASSYSTEM S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 37,10 | 37,10 | 35,55 | 35,55 | -4,05% | - |
| 14.11.2024 | 37,45 | 37,45 | 37,05 | 37,05 | 0,54% | - |
| 13.11.2024 | 37,45 | 37,45 | 36,85 | 36,85 | -0,81% | - |
| 12.11.2024 | 38,15 | 38,15 | 37,15 | 37,15 | -3,51% | - |
| 11.11.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 1,99% | - |
| 08.11.2024 | 38,95 | 38,95 | 37,75 | 37,75 | -3,21% | - |
| 07.11.2024 | 38,30 | 39,00 | 38,30 | 39,00 | 1,69% | - |
| 06.11.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -0,26% | - |
| 05.11.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -1,28% | - |
| 04.11.2024 | 39,40 | 39,40 | 38,95 | 38,95 | -0,89% | - |
| 01.11.2024 | 38,10 | 39,30 | 38,10 | 39,30 | 4,11% | - |
| 31.10.2024 | 37,80 | 37,80 | 37,75 | 37,75 | -0,92% | - |
| 30.10.2024 | 38,85 | 38,85 | 38,10 | 38,10 | -1,42% | - |
| 29.10.2024 | 36,35 | 38,65 | 36,35 | 38,65 | 2,93% | - |
| 28.10.2024 | 37,55 | 37,55 | 37,55 | 37,55 | -5,65% | - |
| 25.10.2024 | 45,25 | 45,25 | 39,80 | 39,80 | -9,55% | 245,00 |
| 24.10.2024 | 46,60 | 46,60 | 44,00 | 44,00 | -4,35% | 100,00 |
| 23.10.2024 | 47,40 | 47,40 | 46,00 | 46,00 | -2,44% | - |
| 22.10.2024 | 47,10 | 47,15 | 47,10 | 47,15 | 0,64% | - |
| 21.10.2024 | 47,75 | 47,75 | 46,85 | 46,85 | -4,78% | 40,00 |
| 18.10.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,61% | - |
| 17.10.2024 | 49,50 | 49,50 | 48,90 | 48,90 | -0,51% | - |
| 16.10.2024 | 49,00 | 49,15 | 49,00 | 49,15 | 0,61% | - |
| 15.10.2024 | 48,70 | 48,85 | 48,70 | 48,85 | 1,35% | - |
| 14.10.2024 | 48,45 | 48,45 | 48,20 | 48,20 | -1,73% | - |
| 11.10.2024 | 49,05 | 49,05 | 49,05 | 49,05 | 0,51% | - |
| 10.10.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,10% | - |
| 09.10.2024 | 47,90 | 48,75 | 47,90 | 48,75 | 2,74% | - |
| 08.10.2024 | 47,90 | 47,90 | 47,45 | 47,45 | -1,56% | - |
| 07.10.2024 | 47,95 | 48,20 | 47,95 | 48,20 | 1,26% | - |