40,450€
-0,86%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.08.2025 | 48,28 | 48,58 | 48,18 | 48,38 | 0,05% | - |
| 15.08.2025 | 48,45 | 48,63 | 48,25 | 48,35 | -0,15% | - |
| 14.08.2025 | 48,10 | 48,63 | 48,05 | 48,43 | 0,89% | - |
| 13.08.2025 | 48,28 | 48,98 | 47,98 | 48,00 | -0,36% | - |
| 12.08.2025 | 47,50 | 48,18 | 47,30 | 48,18 | 1,90% | - |
| 11.08.2025 | 48,33 | 48,75 | 47,23 | 47,28 | -1,46% | - |
| 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% | - |