47,100€
-1,77%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 48,15 | 48,45 | 47,50 | 47,98 | -0,47% | - |
| 07.08.2025 | 47,73 | 48,43 | 47,50 | 48,20 | 1,00% | - |
| 06.08.2025 | 47,68 | 47,83 | 46,98 | 47,73 | 0,10% | - |
| 05.08.2025 | 46,70 | 47,90 | 46,23 | 47,68 | 2,80% | - |
| 04.08.2025 | 47,33 | 47,48 | 45,73 | 46,38 | -1,75% | - |
| 01.08.2025 | 48,23 | 48,28 | 47,03 | 47,20 | -2,98% | - |
| 31.07.2025 | 48,53 | 48,78 | 48,25 | 48,65 | -0,05% | - |
| 30.07.2025 | 48,05 | 48,78 | 48,03 | 48,68 | 1,09% | - |
| 29.07.2025 | 48,15 | 48,98 | 47,98 | 48,15 | 0,26% | - |
| 28.07.2025 | 48,58 | 48,93 | 47,30 | 48,03 | -1,34% | - |
| 25.07.2025 | 47,18 | 49,00 | 46,88 | 48,68 | 5,59% | - |
| 24.07.2025 | 44,30 | 46,15 | 44,13 | 46,10 | 3,77% | - |
| 23.07.2025 | 43,70 | 44,85 | 43,70 | 44,43 | 1,66% | - |
| 22.07.2025 | 43,75 | 44,05 | 43,53 | 43,70 | 0,17% | - |
| 21.07.2025 | 43,85 | 44,25 | 43,63 | 43,63 | -1,02% | - |
| 18.07.2025 | 44,15 | 44,28 | 43,73 | 44,08 | 0,23% | - |
| 17.07.2025 | 43,18 | 44,35 | 43,18 | 43,98 | 1,79% | - |
| 16.07.2025 | 43,93 | 44,53 | 43,13 | 43,20 | -1,65% | - |
| 15.07.2025 | 43,03 | 44,40 | 42,85 | 43,93 | 1,91% | - |
| 14.07.2025 | 42,78 | 43,50 | 42,40 | 43,10 | -0,81% | - |
| 11.07.2025 | 42,48 | 43,45 | 42,48 | 43,45 | 2,60% | - |
| 10.07.2025 | 42,80 | 43,20 | 42,30 | 42,35 | -0,99% | - |
| 09.07.2025 | 41,75 | 43,35 | 41,75 | 42,78 | 1,60% | - |
| 08.07.2025 | 41,05 | 42,23 | 40,55 | 42,10 | -0,24% | - |
| 07.07.2025 | 42,15 | 42,60 | 41,63 | 42,20 | -0,41% | - |
| 04.07.2025 | 42,40 | 42,55 | 42,05 | 42,38 | 0,00% | - |
| 03.07.2025 | 41,15 | 43,10 | 41,15 | 42,38 | 1,01% | - |
| 02.07.2025 | 41,45 | 42,10 | 40,78 | 41,95 | 1,51% | - |
| 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 |