40,350€
-0,25%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 03.10.2024 | 47,30 | 47,30 | 47,20 | 47,20 | 0,21% | - |
| 02.10.2024 | 48,10 | 48,10 | 47,10 | 47,10 | -3,98% | - |
| 01.10.2024 | 49,05 | 49,05 | 49,05 | 49,05 | 0,41% | - |
| 30.09.2024 | 48,85 | 48,85 | 48,85 | 48,85 | 1,66% | - |
| 27.09.2024 | 47,85 | 48,05 | 47,85 | 48,05 | 2,34% | - |
| 26.09.2024 | 46,60 | 46,95 | 46,60 | 46,95 | 1,29% | - |
| 25.09.2024 | 46,05 | 46,35 | 46,05 | 46,35 | 1,76% | - |
| 24.09.2024 | 45,10 | 45,55 | 45,10 | 45,55 | 3,52% | - |
| 23.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,11% | - |
| 20.09.2024 | 42,75 | 43,95 | 42,75 | 43,95 | 3,66% | - |
| 19.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 18.09.2024 | 42,35 | 42,35 | 42,00 | 42,00 | -0,24% | 20,00 |
| 17.09.2024 | 44,05 | 44,05 | 42,10 | 42,10 | -3,33% | 330,00 |
| 16.09.2024 | 44,40 | 44,40 | 43,55 | 43,55 | -3,22% | - |
| 13.09.2024 | 46,45 | 46,45 | 45,00 | 45,00 | -7,79% | - |
| 12.09.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 11.09.2024 | 49,50 | 49,50 | 48,80 | 48,80 | -1,21% | - |
| 10.09.2024 | 49,65 | 49,65 | 49,40 | 49,40 | 0,61% | - |
| 09.09.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 0,72% | - |
| 06.09.2024 | 48,80 | 48,80 | 48,75 | 48,75 | -0,31% | - |
| 05.09.2024 | 49,15 | 49,15 | 48,90 | 48,90 | -0,41% | - |
| 04.09.2024 | 49,70 | 49,70 | 49,10 | 49,10 | -1,21% | 22,00 |
| 03.09.2024 | 50,30 | 50,30 | 49,70 | 49,70 | -2,36% | - |
| 02.09.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 0,20% | - |
| 30.08.2024 | 50,90 | 51,10 | 50,80 | 50,80 | 0,20% | 22,00 |
| 29.08.2024 | 51,00 | 51,00 | 50,70 | 50,70 | -0,20% | - |
| 28.08.2024 | 51,10 | 51,10 | 50,80 | 50,80 | -0,20% | - |
| 27.08.2024 | 51,10 | 51,10 | 50,90 | 50,90 | -0,78% | - |
| 26.08.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 1,58% | - |
| 23.08.2024 | 52,40 | 52,40 | 50,50 | 50,50 | -3,99% | - |
| 22.08.2024 | 51,40 | 52,60 | 51,40 | 52,60 | 3,34% | 147,00 |
| 21.08.2024 | 50,10 | 50,90 | 50,10 | 50,90 | 2,21% | - |
| 20.08.2024 | 50,40 | 50,40 | 49,80 | 49,80 | -0,99% | - |
| 19.08.2024 | 51,80 | 51,80 | 50,30 | 50,30 | -0,20% | 40,00 |
| 16.08.2024 | 49,80 | 50,40 | 49,80 | 50,40 | 1,51% | - |
| 15.08.2024 | 49,65 | 49,65 | 49,65 | 49,65 | 0,10% | - |
| 14.08.2024 | 48,75 | 49,60 | 48,75 | 49,60 | 0,10% | - |
| 13.08.2024 | 49,55 | 49,55 | 49,55 | 49,55 | 0,71% | - |
| 12.08.2024 | 48,75 | 49,20 | 48,75 | 49,20 | 3,25% | - |
| 09.08.2024 | 47,75 | 47,75 | 47,65 | 47,65 | 1,17% | - |
| 08.08.2024 | 47,10 | 47,10 | 47,10 | 47,10 | 0,00% | - |
| 07.08.2024 | 46,80 | 47,45 | 46,80 | 47,10 | 0,75% | 174,00 |
| 06.08.2024 | 46,10 | 46,75 | 46,10 | 46,75 | 2,19% | - |
| 05.08.2024 | 45,75 | 45,75 | 45,75 | 45,75 | -4,29% | - |