40,100€
2,95%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 38,70 | 39,65 | 38,70 | 39,23 | -0,63% | - |
| 16.12.2024 | 41,08 | 41,08 | 38,90 | 39,48 | -3,90% | - |
| 13.12.2024 | 39,68 | 42,75 | 39,68 | 41,08 | 3,53% | - |
| 12.12.2024 | 38,98 | 39,78 | 38,85 | 39,68 | 1,80% | - |
| 11.12.2024 | 37,35 | 39,20 | 37,35 | 38,98 | 2,30% | - |
| 10.12.2024 | 38,68 | 38,68 | 37,55 | 38,10 | -1,49% | - |
| 09.12.2024 | 36,20 | 38,78 | 36,20 | 38,68 | 4,88% | - |
| 06.12.2024 | 35,95 | 37,45 | 35,95 | 36,88 | 0,48% | - |
| 05.12.2024 | 35,15 | 36,70 | 35,15 | 36,70 | 2,73% | - |
| 04.12.2024 | 34,60 | 36,98 | 34,60 | 35,73 | 1,28% | - |
| 03.12.2024 | 35,25 | 35,85 | 34,60 | 35,28 | -1,60% | - |
| 02.12.2024 | 38,03 | 38,03 | 35,50 | 35,85 | -5,97% | - |
| 29.11.2024 | 37,55 | 38,13 | 37,55 | 38,13 | 1,53% | - |
| 28.11.2024 | 36,20 | 38,08 | 36,20 | 37,55 | 1,97% | - |
| 27.11.2024 | 36,00 | 38,05 | 36,00 | 36,83 | 0,14% | - |
| 26.11.2024 | 34,90 | 37,33 | 34,90 | 36,78 | 3,59% | - |
| 25.11.2024 | 34,95 | 36,13 | 34,95 | 35,50 | -0,28% | - |
| 22.11.2024 | 34,15 | 35,88 | 34,15 | 35,60 | 2,15% | - |
| 21.11.2024 | 34,35 | 35,25 | 34,35 | 34,85 | -0,29% | - |
| 20.11.2024 | 35,15 | 35,80 | 34,70 | 34,95 | -0,57% | - |
| 19.11.2024 | 35,10 | 35,90 | 34,25 | 35,15 | -1,61% | - |
| 18.11.2024 | 35,83 | 37,08 | 35,63 | 35,73 | -0,14% | - |
| 15.11.2024 | 37,73 | 37,78 | 35,78 | 35,78 | -5,17% | - |
| 14.11.2024 | 36,80 | 37,98 | 36,80 | 37,73 | 0,80% | - |
| 13.11.2024 | 37,68 | 38,25 | 37,40 | 37,43 | -0,66% | - |
| 12.11.2024 | 38,15 | 38,58 | 37,63 | 37,68 | -1,50% | 964,00 |
| 11.11.2024 | 37,70 | 38,93 | 37,70 | 38,25 | -0,33% | - |
| 08.11.2024 | 38,83 | 39,60 | 38,35 | 38,38 | -1,16% | - |
| 07.11.2024 | 36,95 | 39,10 | 36,95 | 38,83 | 5,07% | - |
| 06.11.2024 | 37,80 | 38,98 | 36,93 | 36,95 | -3,90% | - |
| 05.11.2024 | 38,75 | 39,45 | 38,30 | 38,45 | -2,53% | - |
| 04.11.2024 | 39,20 | 40,55 | 39,20 | 39,45 | -1,00% | - |
| 01.11.2024 | 37,65 | 39,93 | 37,65 | 39,85 | 4,05% | - |
| 31.10.2024 | 37,60 | 38,83 | 37,60 | 38,30 | -0,07% | - |
| 30.10.2024 | 38,80 | 39,18 | 38,28 | 38,33 | -1,48% | - |
| 29.10.2024 | 37,95 | 39,68 | 36,73 | 38,90 | 2,50% | - |
| 28.10.2024 | 38,60 | 39,53 | 37,73 | 37,95 | -3,98% | - |
| 25.10.2024 | 45,05 | 45,78 | 39,13 | 39,53 | -12,75% | - |
| 24.10.2024 | 46,75 | 47,05 | 44,58 | 45,30 | -3,10% | - |
| 23.10.2024 | 46,80 | 47,85 | 46,75 | 46,75 | -1,94% | - |
| 22.10.2024 | 46,55 | 47,68 | 46,55 | 47,68 | 0,47% | - |
| 21.10.2024 | 47,55 | 48,48 | 47,25 | 47,45 | -1,96% | - |
| 18.10.2024 | 48,50 | 49,55 | 48,40 | 48,40 | -2,02% | - |
| 17.10.2024 | 49,48 | 49,88 | 49,28 | 49,40 | -0,15% | - |
| 16.10.2024 | 48,45 | 49,75 | 48,45 | 49,48 | 0,46% | - |
| 15.10.2024 | 47,95 | 49,25 | 47,95 | 49,25 | 1,03% | - |
| 14.10.2024 | 47,50 | 48,90 | 47,50 | 48,75 | 0,93% | - |
| 11.10.2024 | 48,60 | 49,45 | 48,20 | 48,30 | -2,42% | - |
| 10.10.2024 | 49,10 | 49,75 | 48,58 | 49,50 | 0,61% | - |
| 09.10.2024 | 47,35 | 49,25 | 47,35 | 49,20 | 1,97% | - |
| 08.10.2024 | 47,85 | 48,65 | 47,75 | 48,25 | -0,97% | - |
| 07.10.2024 | 46,85 | 48,93 | 46,85 | 48,73 | 2,04% | - |