41,150€
-0,24%
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 |
|---|---|---|---|---|---|---|
| 01.07.2025 | 42,03 | 42,23 | 41,20 | 41,33 | -2,54% | - |
| 30.06.2025 | 41,88 | 42,50 | 41,48 | 42,40 | 1,01% | - |
| 27.06.2025 | 40,15 | 42,45 | 40,15 | 41,98 | 2,50% | - |
| 26.06.2025 | 40,10 | 41,18 | 40,10 | 40,95 | 0,18% | - |
| 25.06.2025 | 40,10 | 41,25 | 40,10 | 40,88 | 0,12% | - |
| 24.06.2025 | 40,15 | 41,30 | 40,15 | 40,83 | -0,18% | - |
| 23.06.2025 | 39,95 | 40,90 | 39,95 | 40,90 | 0,55% | - |
| 20.06.2025 | 40,58 | 41,08 | 40,40 | 40,68 | 0,25% | - |
| 19.06.2025 | 40,40 | 41,53 | 40,40 | 40,58 | -1,46% | - |
| 18.06.2025 | 41,50 | 42,65 | 41,13 | 41,18 | -2,72% | - |
| 17.06.2025 | 41,00 | 42,95 | 41,00 | 42,33 | 1,32% | - |
| 16.06.2025 | 40,35 | 42,68 | 40,35 | 41,78 | 1,70% | - |
| 13.06.2025 | 40,40 | 41,23 | 40,40 | 41,08 | -0,18% | - |
| 12.06.2025 | 40,25 | 41,28 | 40,25 | 41,15 | 0,37% | - |
| 11.06.2025 | 39,55 | 41,30 | 39,55 | 41,00 | 1,80% | - |
| 10.06.2025 | 39,70 | 40,83 | 39,70 | 40,28 | -0,43% | - |
| 09.06.2025 | 40,40 | 41,18 | 40,23 | 40,45 | -1,76% | - |
| 06.06.2025 | 41,65 | 42,45 | 40,23 | 41,18 | -2,89% | - |
| 05.06.2025 | 41,25 | 43,25 | 41,25 | 42,40 | 0,95% | - |
| 04.06.2025 | 40,75 | 42,55 | 40,75 | 42,00 | 0,84% | - |
| 03.06.2025 | 39,65 | 42,15 | 39,65 | 41,65 | 3,03% | - |
| 02.06.2025 | 41,68 | 41,68 | 40,13 | 40,43 | -3,23% | - |
| 30.05.2025 | 41,95 | 42,15 | 41,58 | 41,78 | -0,42% | - |
| 29.05.2025 | 41,10 | 42,25 | 41,10 | 41,95 | 0,30% | - |
| 28.05.2025 | 41,05 | 41,95 | 41,05 | 41,83 | 0,00% | - |
| 27.05.2025 | 40,40 | 41,98 | 40,05 | 41,83 | 1,70% | - |
| 26.05.2025 | 40,55 | 42,28 | 40,55 | 41,13 | -0,36% | - |
| 23.05.2025 | 41,80 | 42,40 | 40,93 | 41,28 | -1,26% | - |
| 22.05.2025 | 40,45 | 41,93 | 40,45 | 41,80 | 1,39% | - |
| 21.05.2025 | 40,50 | 41,85 | 40,50 | 41,23 | -0,48% | - |
| 20.05.2025 | 39,10 | 41,75 | 39,10 | 41,43 | 4,15% | - |
| 19.05.2025 | 39,30 | 39,95 | 39,30 | 39,78 | -0,44% | - |
| 16.05.2025 | 39,88 | 40,13 | 39,78 | 39,95 | -0,37% | - |
| 15.05.2025 | 39,00 | 40,30 | 38,85 | 40,10 | 0,88% | - |
| 14.05.2025 | 39,55 | 40,38 | 39,50 | 39,75 | -1,67% | - |
| 13.05.2025 | 39,60 | 40,88 | 39,60 | 40,43 | 0,25% | - |
| 12.05.2025 | 39,65 | 40,40 | 38,45 | 40,33 | -0,43% | - |
| 09.05.2025 | 39,65 | 40,70 | 39,65 | 40,50 | 0,00% | - |
| 08.05.2025 | 40,15 | 40,58 | 39,90 | 40,50 | 0,87% | - |
| 07.05.2025 | 39,80 | 40,53 | 39,70 | 40,15 | -0,93% | - |
| 06.05.2025 | 39,05 | 40,95 | 39,05 | 40,53 | 3,71% | - |
| 05.05.2025 | 38,33 | 39,43 | 38,33 | 39,08 | 1,69% | - |
| 02.05.2025 | 38,33 | 39,35 | 37,78 | 38,43 | 0,92% | - |
| 30.04.2025 | 38,10 | 38,18 | 37,70 | 38,08 | 1,60% | - |
| 29.04.2025 | 36,45 | 37,75 | 36,45 | 37,48 | 0,67% | - |
| 28.04.2025 | 35,15 | 37,23 | 35,15 | 37,23 | 3,84% | - |
| 25.04.2025 | 35,05 | 35,90 | 34,70 | 35,85 | 2,28% | - |
| 24.04.2025 | 34,30 | 35,28 | 34,30 | 35,05 | 0,07% | - |
| 23.04.2025 | 33,30 | 35,23 | 33,30 | 35,03 | 4,16% | - |
| 22.04.2025 | 33,40 | 33,88 | 33,10 | 33,63 | -0,07% | - |
| 17.04.2025 | 34,10 | 34,70 | 33,63 | 33,65 | -3,03% | - |
| 16.04.2025 | 33,25 | 34,78 | 33,25 | 34,70 | 2,13% | - |
| 15.04.2025 | 32,85 | 34,13 | 32,85 | 33,98 | 1,34% | - |
| 14.04.2025 | 33,98 | 34,50 | 33,53 | 33,53 | -1,40% | - |
| 11.04.2025 | 33,35 | 34,43 | 33,35 | 34,00 | 1,57% | - |
| 10.04.2025 | 33,00 | 34,78 | 33,00 | 33,48 | 1,29% | - |
| 09.04.2025 | 33,40 | 34,10 | 32,90 | 33,05 | -3,08% | - |
| 08.04.2025 | 31,25 | 34,10 | 31,25 | 34,10 | 8,95% | - |
| 07.04.2025 | 31,85 | 32,75 | 29,48 | 31,30 | -3,10% | - |
| 04.04.2025 | 33,25 | 34,03 | 31,93 | 32,30 | -4,72% | - |
| 03.04.2025 | 33,65 | 34,23 | 33,08 | 33,90 | 0,44% | - |
| 02.04.2025 | 32,80 | 33,78 | 32,28 | 33,75 | 2,90% | - |
| 01.04.2025 | 31,25 | 33,00 | 31,25 | 32,80 | 3,06% | - |
| 31.03.2025 | 32,83 | 32,83 | 31,55 | 31,83 | -3,27% | - |
| 28.03.2025 | 32,00 | 33,60 | 32,00 | 32,90 | 0,69% | - |
| 27.03.2025 | 32,00 | 33,05 | 31,45 | 32,68 | 0,31% | - |
| 26.03.2025 | 32,00 | 33,48 | 32,00 | 32,58 | -0,31% | - |
| 25.03.2025 | 32,25 | 33,45 | 32,25 | 32,68 | -0,83% | - |
| 24.03.2025 | 34,55 | 35,28 | 32,73 | 32,95 | -6,26% | 1.250,00 |
| 21.03.2025 | 35,45 | 36,23 | 34,83 | 35,15 | -2,83% | - |
| 20.03.2025 | 39,75 | 39,75 | 35,53 | 36,18 | -8,99% | - |
| 19.03.2025 | 40,95 | 41,70 | 36,78 | 39,75 | -4,68% | 330,00 |
| 18.03.2025 | 40,45 | 41,85 | 40,45 | 41,70 | 3,09% | - |
| 17.03.2025 | 39,75 | 40,63 | 39,60 | 40,45 | 1,51% | - |
| 14.03.2025 | 39,45 | 40,30 | 39,33 | 39,85 | 1,01% | - |
| 13.03.2025 | 39,75 | 40,50 | 39,45 | 39,45 | -2,17% | - |
| 12.03.2025 | 39,55 | 41,30 | 39,55 | 40,33 | 0,12% | - |
| 11.03.2025 | 41,48 | 41,83 | 40,20 | 40,28 | -2,95% | - |
| 10.03.2025 | 40,88 | 42,25 | 40,88 | 41,50 | 1,84% | - |
| 07.03.2025 | 41,73 | 42,18 | 40,75 | 40,75 | -2,51% | - |
| 06.03.2025 | 40,90 | 42,00 | 40,65 | 41,80 | 2,20% | - |
| 05.03.2025 | 39,55 | 41,80 | 39,55 | 40,90 | 1,87% | - |
| 04.03.2025 | 39,38 | 40,78 | 39,38 | 40,15 | -0,68% | - |
| 03.03.2025 | 40,43 | 42,08 | 40,40 | 40,43 | -0,12% | - |
| 28.02.2025 | 39,60 | 40,50 | 39,20 | 40,48 | 1,95% | - |
| 27.02.2025 | 39,88 | 40,00 | 38,70 | 39,70 | -0,44% | - |
| 26.02.2025 | 39,40 | 40,20 | 39,40 | 39,88 | -0,68% | - |
| 25.02.2025 | 39,80 | 40,85 | 39,80 | 40,15 | -0,93% | - |
| 24.02.2025 | 40,38 | 41,43 | 40,38 | 40,53 | 0,37% | - |
| 21.02.2025 | 40,75 | 41,38 | 40,35 | 40,38 | -0,98% | - |
| 20.02.2025 | 41,28 | 41,28 | 40,55 | 40,78 | -1,21% | - |
| 19.02.2025 | 42,25 | 43,20 | 40,78 | 41,28 | -4,35% | - |
| 18.02.2025 | 41,55 | 43,33 | 41,55 | 43,15 | 2,13% | - |
| 17.02.2025 | 42,45 | 43,40 | 42,18 | 42,25 | -2,14% | - |
| 14.02.2025 | 43,15 | 43,83 | 42,90 | 43,18 | 0,06% | - |
| 13.02.2025 | 40,75 | 43,28 | 40,75 | 43,15 | 3,91% | - |
| 12.02.2025 | 38,80 | 41,75 | 38,80 | 41,53 | 5,19% | - |
| 11.02.2025 | 39,05 | 39,85 | 39,05 | 39,48 | -0,82% | - |
| 10.02.2025 | 39,58 | 40,75 | 39,58 | 39,80 | 0,57% | - |
| 07.02.2025 | 38,65 | 40,98 | 38,65 | 39,58 | 2,39% | - |