47,100€
1,18%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 46,88 | 47,08 | 46,30 | 46,93 | 0,21% | - |
| 20.01.2026 | 47,10 | 47,43 | 46,15 | 46,83 | 3,82% | - |
| 19.01.2026 | 43,93 | 47,50 | 43,93 | 45,10 | 0,89% | - |
| 16.01.2026 | 46,08 | 46,13 | 44,43 | 44,70 | -2,93% | - |
| 15.01.2026 | 46,63 | 46,73 | 45,50 | 46,05 | -1,02% | - |
| 14.01.2026 | 46,43 | 47,05 | 46,05 | 46,53 | 0,22% | - |
| 13.01.2026 | 47,35 | 47,40 | 46,38 | 46,43 | -1,90% | - |
| 12.01.2026 | 46,25 | 47,40 | 45,75 | 47,33 | 2,88% | - |
| 09.01.2026 | 45,53 | 46,40 | 45,30 | 46,00 | 1,04% | - |
| 08.01.2026 | 45,50 | 45,68 | 45,00 | 45,53 | -0,27% | - |
| 07.01.2026 | 45,60 | 45,80 | 45,30 | 45,65 | 0,88% | - |
| 06.01.2026 | 44,70 | 45,65 | 43,13 | 45,25 | 2,38% | - |
| 05.01.2026 | 43,25 | 44,65 | 43,05 | 44,20 | 3,63% | - |
| 02.01.2026 | 41,18 | 43,20 | 41,18 | 42,65 | 5,31% | - |
| 30.12.2025 | 41,18 | 41,18 | 40,50 | 40,50 | -0,61% | - |
| 29.12.2025 | 40,75 | 41,50 | 40,75 | 40,75 | -0,37% | - |
| 23.12.2025 | 40,90 | 42,00 | 40,90 | 40,90 | -0,43% | - |
| 22.12.2025 | 41,65 | 41,65 | 41,03 | 41,08 | -5,47% | - |
| 17.12.2025 | 43,05 | 43,45 | 42,80 | 43,45 | 2,60% | - |
| 15.12.2025 | 41,83 | 42,40 | 41,73 | 42,35 | -1,51% | - |
| 09.12.2025 | 44,43 | 44,88 | 43,00 | 43,00 | -2,16% | - |
| 08.12.2025 | 43,60 | 44,50 | 42,78 | 43,95 | 2,69% | - |
| 05.12.2025 | 43,28 | 43,83 | 42,80 | 42,80 | -0,23% | - |
| 04.12.2025 | 42,93 | 43,43 | 42,90 | 42,90 | 1,78% | - |
| 03.12.2025 | 43,20 | 43,43 | 42,15 | 42,15 | -0,59% | - |
| 02.12.2025 | 43,25 | 43,48 | 42,40 | 42,40 | -0,12% | - |
| 01.12.2025 | 42,83 | 43,45 | 42,45 | 42,45 | -0,59% | - |
| 28.11.2025 | 42,78 | 43,08 | 42,55 | 42,70 | 0,71% | - |
| 27.11.2025 | 41,80 | 43,00 | 41,75 | 42,40 | 2,29% | - |
| 26.11.2025 | 41,63 | 42,08 | 41,45 | 41,45 | 0,85% | - |
| 25.11.2025 | 40,50 | 41,93 | 40,50 | 41,10 | 4,58% | - |
| 24.11.2025 | 40,88 | 40,93 | 39,30 | 39,30 | -4,61% | - |
| 21.11.2025 | 41,68 | 42,05 | 40,93 | 41,20 | -2,14% | - |
| 20.11.2025 | 42,03 | 42,43 | 41,78 | 42,10 | 0,72% | - |
| 19.11.2025 | 41,75 | 42,58 | 41,00 | 41,80 | -1,76% | - |
| 18.11.2025 | 42,10 | 42,55 | 41,65 | 42,55 | 1,79% | - |
| 17.11.2025 | 41,30 | 42,33 | 41,30 | 41,80 | 3,08% | - |
| 14.11.2025 | 41,65 | 41,70 | 40,55 | 40,55 | -2,99% | - |
| 13.11.2025 | 41,93 | 42,18 | 41,53 | 41,80 | 1,33% | - |
| 12.11.2025 | 41,43 | 42,20 | 41,25 | 41,25 | 1,85% | - |
| 11.11.2025 | 40,45 | 41,38 | 40,43 | 40,50 | 2,27% | - |
| 10.11.2025 | 40,30 | 41,05 | 39,60 | 39,60 | -1,12% | - |
| 07.11.2025 | 40,83 | 41,35 | 39,75 | 40,05 | -1,60% | - |
| 06.11.2025 | 40,80 | 41,10 | 40,70 | 40,70 | 0,62% | - |
| 05.11.2025 | 41,65 | 41,70 | 40,45 | 40,45 | -2,41% | - |
| 04.11.2025 | 43,08 | 43,13 | 41,35 | 41,45 | -4,05% | - |
| 03.11.2025 | 43,80 | 43,98 | 43,03 | 43,20 | 0,82% | - |
| 31.10.2025 | 43,20 | 44,03 | 42,85 | 42,85 | -0,35% | - |
| 30.10.2025 | 43,95 | 44,05 | 42,90 | 43,00 | -0,46% | - |
| 29.10.2025 | 41,80 | 44,30 | 41,80 | 43,20 | 3,60% | - |
| 28.10.2025 | 42,25 | 42,35 | 41,70 | 41,70 | 0,60% | 40,00 |
| 27.10.2025 | 42,25 | 42,40 | 41,45 | 41,45 | 0,00% | - |
| 24.10.2025 | 42,18 | 42,25 | 41,03 | 41,45 | 0,00% | - |
| 23.10.2025 | 40,88 | 42,25 | 40,88 | 41,45 | 1,97% | - |
| 22.10.2025 | 40,90 | 41,63 | 40,65 | 40,65 | 1,12% | - |
| 21.10.2025 | 40,35 | 41,03 | 40,15 | 40,20 | 0,50% | - |
| 20.10.2025 | 40,10 | 40,75 | 40,00 | 40,00 | 1,65% | - |
| 17.10.2025 | 40,48 | 40,50 | 39,35 | 39,35 | -2,72% | - |
| 16.10.2025 | 40,78 | 41,53 | 40,45 | 40,45 | -0,86% | - |
| 15.10.2025 | 40,45 | 41,33 | 40,45 | 40,80 | 2,13% | - |
| 14.10.2025 | 41,33 | 41,45 | 39,95 | 39,95 | -1,48% | - |
| 13.10.2025 | 40,65 | 41,40 | 40,45 | 40,55 | -0,61% | - |
| 10.10.2025 | 41,28 | 41,78 | 40,55 | 40,80 | -0,49% | - |
| 09.10.2025 | 41,50 | 41,93 | 41,00 | 41,00 | 0,00% | - |
| 08.10.2025 | 41,50 | 42,20 | 41,00 | 41,00 | -1,20% | - |
| 07.10.2025 | 41,55 | 42,18 | 41,45 | 41,50 | 0,48% | - |
| 06.10.2025 | 41,85 | 42,15 | 41,15 | 41,30 | 0,24% | - |
| 03.10.2025 | 42,80 | 43,48 | 41,20 | 41,20 | -1,67% | - |
| 02.10.2025 | 42,10 | 43,75 | 41,90 | 41,90 | 0,84% | - |
| 01.10.2025 | 42,83 | 43,43 | 41,55 | 41,55 | -1,66% | - |
| 30.09.2025 | 42,58 | 42,85 | 41,85 | 42,25 | -0,47% | - |
| 29.09.2025 | 43,18 | 43,40 | 42,38 | 42,45 | -0,59% | - |
| 26.09.2025 | 43,00 | 44,40 | 42,70 | 42,70 | 0,71% | - |
| 25.09.2025 | 42,63 | 43,38 | 42,40 | 42,40 | 0,83% | - |
| 24.09.2025 | 42,00 | 43,30 | 41,90 | 42,05 | -0,83% | - |
| 23.09.2025 | 43,23 | 43,33 | 41,85 | 42,40 | -2,75% | - |
| 22.09.2025 | 43,93 | 44,18 | 43,18 | 43,60 | -0,46% | - |
| 19.09.2025 | 44,30 | 45,48 | 43,80 | 43,80 | -0,34% | - |
| 18.09.2025 | 43,98 | 45,48 | 43,75 | 43,95 | 3,35% | - |
| 17.09.2025 | 46,05 | 46,05 | 41,68 | 42,53 | -7,95% | - |
| 16.09.2025 | 46,98 | 47,55 | 45,73 | 46,20 | 0,33% | - |
| 15.09.2025 | 46,83 | 47,80 | 46,05 | 46,05 | 0,44% | - |
| 12.09.2025 | 45,90 | 47,15 | 45,75 | 45,85 | 0,77% | - |
| 11.09.2025 | 45,05 | 46,35 | 44,93 | 45,50 | 2,25% | - |
| 10.09.2025 | 45,08 | 45,50 | 44,50 | 44,50 | -0,56% | - |
| 08.09.2025 | 44,18 | 44,78 | 44,18 | 44,75 | 2,76% | - |
| 05.09.2025 | 44,55 | 44,98 | 43,55 | 43,55 | -2,52% | - |
| 04.09.2025 | 43,98 | 45,03 | 43,98 | 44,68 | 3,53% | - |
| 03.09.2025 | 44,60 | 44,68 | 43,15 | 43,15 | -1,03% | - |
| 02.09.2025 | 45,93 | 46,00 | 43,60 | 43,60 | -3,11% | - |
| 01.09.2025 | 45,03 | 46,30 | 45,00 | 45,00 | 0,11% | - |
| 29.08.2025 | 45,58 | 46,80 | 44,75 | 44,95 | -1,69% | - |
| 28.08.2025 | 45,95 | 46,60 | 45,48 | 45,73 | -0,81% | - |
| 27.08.2025 | 46,33 | 46,73 | 45,83 | 46,10 | -0,75% | - |
| 26.08.2025 | 47,00 | 47,20 | 45,03 | 46,45 | -3,73% | - |
| 25.08.2025 | 48,38 | 48,85 | 48,03 | 48,25 | -0,26% | - |
| 22.08.2025 | 48,25 | 48,73 | 48,00 | 48,38 | -0,26% | - |
| 21.08.2025 | 48,20 | 48,95 | 48,18 | 48,50 | 0,31% | - |
| 20.08.2025 | 48,78 | 48,90 | 47,23 | 48,35 | -0,92% | - |
| 19.08.2025 | 48,43 | 49,68 | 48,43 | 48,80 | 0,88% | - |