39,650€
0,13%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 37,85 | 39,55 | 37,85 | 38,65 | 0,32% | - |
| 05.02.2025 | 38,75 | 39,53 | 38,50 | 38,53 | -2,34% | - |
| 04.02.2025 | 38,55 | 39,58 | 38,55 | 39,45 | 2,47% | - |
| 03.02.2025 | 39,00 | 39,00 | 37,48 | 38,50 | -1,28% | - |
| 31.01.2025 | 36,95 | 39,15 | 36,95 | 39,00 | 3,45% | - |
| 30.01.2025 | 36,70 | 38,55 | 36,70 | 37,70 | 0,80% | - |
| 29.01.2025 | 37,38 | 37,70 | 37,20 | 37,40 | 0,07% | - |
| 28.01.2025 | 36,05 | 37,55 | 36,05 | 37,38 | 1,84% | 2.020,00 |
| 27.01.2025 | 36,35 | 36,80 | 35,90 | 36,70 | 0,69% | - |
| 24.01.2025 | 35,95 | 36,60 | 35,95 | 36,45 | -0,27% | - |
| 23.01.2025 | 36,30 | 37,50 | 36,23 | 36,55 | 0,69% | 100,00 |
| 22.01.2025 | 36,20 | 36,88 | 36,20 | 36,30 | -1,83% | - |
| 21.01.2025 | 36,75 | 37,35 | 36,30 | 36,98 | 0,61% | - |
| 20.01.2025 | 37,58 | 37,75 | 36,68 | 36,75 | -2,20% | - |
| 17.01.2025 | 37,43 | 38,45 | 37,28 | 37,58 | 0,40% | - |
| 16.01.2025 | 34,95 | 38,25 | 34,95 | 37,43 | 4,91% | - |
| 15.01.2025 | 38,10 | 38,10 | 33,98 | 35,68 | -6,49% | - |
| 14.01.2025 | 39,15 | 40,08 | 37,98 | 38,15 | -4,15% | - |
| 13.01.2025 | 42,13 | 42,13 | 39,55 | 39,80 | -5,74% | - |
| 10.01.2025 | 42,00 | 43,35 | 42,00 | 42,23 | -1,17% | - |
| 09.01.2025 | 42,70 | 43,55 | 42,30 | 42,73 | -1,73% | - |
| 08.01.2025 | 43,40 | 44,20 | 43,40 | 43,48 | -1,75% | - |
| 07.01.2025 | 44,38 | 44,48 | 44,20 | 44,25 | -0,28% | - |
| 06.01.2025 | 44,40 | 45,35 | 44,25 | 44,38 | -1,83% | - |
| 03.01.2025 | 44,20 | 46,10 | 44,20 | 45,20 | -0,06% | - |
| 02.01.2025 | 46,60 | 46,88 | 44,55 | 45,23 | 6,91% | - |
| 30.12.2024 | 42,10 | 42,90 | 41,53 | 42,30 | -0,12% | - |
| 27.12.2024 | 40,00 | 42,35 | 40,00 | 42,35 | 7,49% | - |
| 23.12.2024 | 39,70 | 40,70 | 39,18 | 39,40 | -2,72% | - |
| 20.12.2024 | 40,10 | 41,30 | 40,10 | 40,50 | -0,86% | - |
| 19.12.2024 | 40,40 | 41,20 | 40,28 | 40,85 | -0,67% | - |
| 18.12.2024 | 38,50 | 41,33 | 38,50 | 41,13 | 4,84% | - |