33,750€
-2,60%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 33,15 | 33,15 | 33,15 | 33,15 | -4,33% | - |
| 21.10.2026 | 34,65 | 34,65 | 34,65 | 34,65 | -2,26% | - |
| 20.10.2026 | 35,45 | 35,45 | 35,45 | 35,45 | 0,00% | - |
| 19.10.2026 | 33,55 | 35,45 | 33,55 | 35,45 | 5,66% | - |
| 16.10.2026 | 34,20 | 34,20 | 33,55 | 33,55 | 5,84% | - |
| 15.10.2026 | 31,70 | 31,70 | 31,70 | 31,70 | -0,16% | - |
| 14.10.2026 | 31,75 | 31,75 | 31,75 | 31,75 | -1,40% | - |
| 13.10.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 12.10.2026 | 32,25 | 32,25 | 32,20 | 32,20 | 1,58% | - |
| 09.10.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 1,12% | - |
| 08.10.2026 | 31,35 | 31,35 | 31,35 | 31,35 | -4,86% | - |
| 07.10.2026 | 32,95 | 32,95 | 32,95 | 32,95 | 2,49% | - |
| 06.10.2026 | 32,15 | 32,15 | 32,15 | 32,15 | 0,00% | - |
| 05.10.2026 | 33,70 | 33,70 | 32,15 | 32,15 | -4,60% | - |
| 02.10.2026 | 35,65 | 35,65 | 33,70 | 33,70 | -7,29% | - |
| 01.10.2026 | 36,35 | 36,35 | 36,35 | 36,35 | -4,34% | - |
| 30.09.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -2,69% | - |
| 29.09.2026 | 39,05 | 39,05 | 39,05 | 39,05 | 0,00% | - |
| 28.09.2026 | 39,45 | 39,45 | 39,05 | 39,05 | -1,01% | - |
| 25.09.2026 | 38,40 | 39,60 | 38,40 | 39,45 | 2,73% | 322,00 |
| 24.09.2026 | 40,00 | 40,00 | 38,40 | 38,40 | -4,00% | - |
| 23.09.2026 | 40,35 | 40,35 | 40,00 | 40,00 | -0,87% | - |
| 22.09.2026 | 40,30 | 40,35 | 40,30 | 40,35 | 0,12% | - |
| 21.09.2026 | 40,10 | 40,30 | 40,10 | 40,30 | 0,50% | - |
| 18.09.2026 | 40,70 | 40,70 | 40,10 | 40,10 | -1,47% | - |
| 17.09.2026 | 39,65 | 40,70 | 39,65 | 40,70 | 2,65% | - |
| 16.09.2026 | 40,05 | 40,05 | 39,65 | 39,65 | -1,00% | - |
| 15.09.2026 | 40,40 | 40,40 | 40,05 | 40,05 | -0,87% | - |
| 14.09.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 11.09.2026 | 40,20 | 40,40 | 40,20 | 40,40 | 0,50% | - |
| 10.09.2026 | 39,75 | 40,20 | 39,75 | 40,20 | 1,13% | - |
| 09.09.2026 | 40,60 | 40,60 | 39,75 | 39,75 | -2,09% | - |
| 08.09.2026 | 41,00 | 41,00 | 40,60 | 40,60 | -0,98% | - |
| 07.09.2026 | 42,40 | 42,40 | 41,00 | 41,00 | -3,30% | - |
| 04.09.2026 | 42,65 | 42,65 | 42,40 | 42,40 | -1,40% | - |
| 03.09.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,69% | - |
| 02.09.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | - |
| 01.09.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | - |
| 31.08.2026 | 44,00 | 44,00 | 43,30 | 43,30 | -1,59% | - |
| 28.08.2026 | 44,50 | 44,50 | 44,00 | 44,00 | -1,12% | - |
| 27.08.2026 | 43,70 | 44,50 | 43,70 | 44,50 | 1,71% | - |
| 26.08.2026 | 43,75 | 43,75 | 43,75 | 43,75 | -0,11% | - |
| 25.08.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 24.08.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 21.08.2026 | 44,10 | 44,20 | 44,10 | 44,20 | 0,11% | - |
| 20.08.2026 | 44,15 | 44,15 | 44,15 | 44,15 | -1,01% | - |
| 19.08.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,22% | - |
| 18.08.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | - |
| 17.08.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | - |
| 14.08.2026 | 44,20 | 44,50 | 44,20 | 44,50 | 0,68% | - |
| 13.08.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,14% | - |
| 12.08.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 0,46% | - |
| 11.08.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | - |
| 10.08.2026 | 42,90 | 43,50 | 42,90 | 43,50 | 1,64% | - |
| 07.08.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,70% | - |
| 06.08.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,12% | - |
| 05.08.2026 | 43,15 | 43,15 | 43,15 | 43,15 | -0,35% | - |
| 04.08.2026 | 41,90 | 43,30 | 41,90 | 43,30 | 4,09% | - |
| 03.08.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 31.07.2026 | 41,10 | 41,80 | 41,10 | 41,80 | -2,34% | - |
| 30.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 29.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 28.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 1,08% | - |
| 27.07.2026 | 41,55 | 41,55 | 41,55 | 41,55 | 0,00% | 30,00 |
| 24.07.2026 | 41,10 | 41,55 | 41,10 | 41,55 | -3,82% | - |
| 23.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 1,65% | - |
| 22.07.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -0,70% | - |
| 21.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 20.07.2026 | 42,60 | 42,80 | 42,60 | 42,80 | 0,47% | - |
| 17.07.2026 | 43,25 | 43,25 | 42,60 | 42,60 | -1,84% | - |
| 16.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 2,48% | 1,00 |
| 15.07.2026 | 42,35 | 42,35 | 42,35 | 42,35 | 1,19% | - |
| 14.07.2026 | 41,85 | 41,85 | 41,85 | 41,85 | 0,00% | - |
| 13.07.2026 | 42,80 | 42,80 | 41,85 | 41,85 | -2,22% | - |
| 10.07.2026 | 43,50 | 43,50 | 42,80 | 42,80 | 1,42% | - |
| 09.07.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 08.07.2026 | 40,90 | 42,20 | 40,90 | 42,20 | 4,58% | - |
| 07.07.2026 | 40,35 | 40,35 | 40,35 | 40,35 | -3,70% | - |
| 06.07.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 0,00% | - |
| 03.07.2026 | 40,60 | 41,90 | 40,60 | 41,90 | 3,97% | - |
| 02.07.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 1,38% | - |
| 01.07.2026 | 39,75 | 39,75 | 39,75 | 39,75 | -2,45% | - |
| 30.06.2026 | 40,75 | 40,75 | 40,75 | 40,75 | 0,00% | - |
| 29.06.2026 | 40,20 | 40,75 | 40,20 | 40,75 | 1,37% | - |
| 26.06.2026 | 39,75 | 40,20 | 39,75 | 40,20 | -0,50% | - |
| 25.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 24.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | - |
| 23.06.2026 | 41,10 | 41,10 | 41,10 | 41,10 | 0,00% | - |
| 22.06.2026 | 41,45 | 41,45 | 41,10 | 41,10 | 1,73% | - |
| 19.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 18.06.2026 | 41,20 | 41,20 | 40,40 | 40,40 | -2,53% | - |
| 17.06.2026 | 41,45 | 41,45 | 41,45 | 41,45 | -2,36% | - |
| 16.06.2026 | 42,45 | 42,45 | 42,45 | 42,45 | 0,00% | - |
| 15.06.2026 | 43,00 | 43,00 | 42,45 | 42,45 | 0,59% | - |
| 12.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,24% | - |
| 11.06.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 0,96% | - |
| 10.06.2026 | 41,70 | 41,70 | 41,70 | 41,70 | 0,00% | - |
| 09.06.2026 | 43,00 | 43,00 | 41,70 | 41,70 | -3,02% | - |
| 08.06.2026 | 43,75 | 43,75 | 43,00 | 43,00 | -1,71% | - |
| 05.06.2026 | 43,95 | 43,95 | 43,75 | 43,75 | -0,46% | - |