42,275€
0,42%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 42,10 | 43,00 | 41,93 | 42,45 | 0,83% | 378,00 |
| 09.06.2026 | 43,43 | 43,45 | 42,10 | 42,10 | -3,00% | 260,00 |
| 08.06.2026 | 44,13 | 44,20 | 42,95 | 43,40 | -1,59% | - |
| 05.06.2026 | 44,38 | 44,95 | 43,98 | 44,10 | -0,62% | 2.178,00 |
| 04.06.2026 | 42,80 | 44,38 | 42,63 | 44,38 | 4,66% | 120,00 |
| 03.06.2026 | 42,98 | 43,88 | 42,40 | 42,40 | -1,34% | 850,00 |
| 02.06.2026 | 44,00 | 44,70 | 42,98 | 42,98 | -2,39% | 5.540,00 |
| 01.06.2026 | 43,53 | 44,73 | 43,45 | 44,03 | 1,21% | - |
| 29.05.2026 | 43,78 | 45,15 | 43,45 | 43,50 | -0,51% | 1.476,00 |
| 28.05.2026 | 43,35 | 43,78 | 43,15 | 43,73 | 0,81% | 378,00 |
| 27.05.2026 | 43,33 | 44,70 | 43,10 | 43,38 | 0,12% | 72,00 |
| 26.05.2026 | 42,95 | 43,73 | 42,93 | 43,33 | 0,29% | - |
| 25.05.2026 | 43,33 | 44,00 | 43,15 | 43,20 | -0,12% | 216,00 |
| 22.05.2026 | 42,50 | 43,70 | 42,48 | 43,25 | 1,65% | 32,00 |
| 21.05.2026 | 41,58 | 42,55 | 41,58 | 42,55 | 2,28% | - |
| 20.05.2026 | 42,25 | 42,63 | 41,55 | 41,60 | -1,71% | - |
| 19.05.2026 | 41,25 | 43,00 | 41,25 | 42,33 | 1,32% | - |
| 18.05.2026 | 41,30 | 41,88 | 41,25 | 41,78 | 0,42% | - |
| 15.05.2026 | 41,03 | 41,73 | 41,03 | 41,60 | 0,18% | - |
| 14.05.2026 | 41,98 | 42,10 | 41,43 | 41,53 | -0,89% | - |
| 13.05.2026 | 41,55 | 42,18 | 41,40 | 41,90 | 1,21% | - |
| 12.05.2026 | 42,80 | 43,33 | 41,40 | 41,40 | -3,78% | - |
| 11.05.2026 | 44,18 | 44,60 | 42,98 | 43,03 | -3,10% | - |
| 08.05.2026 | 45,03 | 45,20 | 44,15 | 44,40 | -1,22% | - |
| 07.05.2026 | 45,48 | 45,75 | 44,95 | 44,95 | -0,55% | - |
| 06.05.2026 | 46,28 | 46,50 | 45,20 | 45,20 | -1,31% | - |
| 05.05.2026 | 46,10 | 46,55 | 45,80 | 45,80 | -0,33% | - |
| 04.05.2026 | 46,15 | 46,35 | 45,60 | 45,95 | 0,05% | - |
| 30.04.2026 | 45,53 | 46,43 | 45,45 | 45,93 | 0,05% | - |
| 29.04.2026 | 44,95 | 45,90 | 44,25 | 45,90 | 2,74% | - |
| 28.04.2026 | 43,85 | 44,70 | 43,78 | 44,68 | 1,94% | - |
| 27.04.2026 | 44,78 | 45,03 | 43,60 | 43,83 | -1,85% | - |
| 24.04.2026 | 45,23 | 45,30 | 44,65 | 44,65 | -0,72% | - |
| 23.04.2026 | 43,35 | 45,30 | 43,30 | 44,98 | 2,68% | - |
| 22.04.2026 | 45,73 | 45,78 | 43,70 | 43,80 | -2,23% | - |
| 21.04.2026 | 46,05 | 46,65 | 44,55 | 44,80 | -2,40% | - |
| 20.04.2026 | 45,85 | 46,45 | 45,65 | 45,90 | -0,33% | - |
| 17.04.2026 | 46,18 | 46,43 | 46,00 | 46,05 | 0,77% | - |
| 16.04.2026 | 46,10 | 46,15 | 45,63 | 45,70 | -0,38% | - |
| 15.04.2026 | 45,95 | 46,23 | 45,53 | 45,88 | -0,22% | - |
| 14.04.2026 | 45,45 | 46,45 | 45,45 | 45,98 | 0,93% | - |
| 13.04.2026 | 44,30 | 45,65 | 44,25 | 45,55 | 2,13% | 1.672,00 |
| 10.04.2026 | 44,05 | 44,95 | 43,90 | 44,60 | 1,25% | - |
| 09.04.2026 | 43,88 | 44,13 | 43,00 | 44,05 | -0,11% | - |
| 08.04.2026 | 44,23 | 44,43 | 42,20 | 44,10 | 4,26% | - |
| 07.04.2026 | 41,00 | 43,08 | 40,95 | 42,30 | 2,79% | - |
| 02.04.2026 | 40,08 | 41,15 | 39,68 | 41,15 | 0,06% | - |
| 01.04.2026 | 40,28 | 41,55 | 40,10 | 41,13 | 2,49% | - |
| 31.03.2026 | 40,38 | 40,73 | 39,73 | 40,13 | 1,33% | 3.198,00 |
| 30.03.2026 | 39,23 | 40,25 | 39,20 | 39,60 | 1,15% | 660,00 |
| 27.03.2026 | 40,50 | 40,90 | 39,10 | 39,15 | -3,15% | - |
| 26.03.2026 | 40,15 | 41,00 | 40,15 | 40,43 | -0,12% | - |
| 25.03.2026 | 40,88 | 41,45 | 40,48 | 40,48 | -0,18% | - |
| 24.03.2026 | 40,60 | 41,30 | 40,48 | 40,55 | -1,16% | - |
| 23.03.2026 | 39,80 | 42,10 | 37,65 | 41,03 | 1,61% | 1.058,00 |
| 20.03.2026 | 40,30 | 41,10 | 40,30 | 40,38 | -0,06% | - |
| 19.03.2026 | 40,70 | 40,95 | 40,38 | 40,40 | -1,10% | - |
| 18.03.2026 | 41,68 | 42,43 | 40,85 | 40,85 | -0,79% | - |
| 17.03.2026 | 42,55 | 42,95 | 41,18 | 41,18 | -4,19% | - |
| 16.03.2026 | 42,45 | 43,10 | 41,60 | 42,98 | 2,26% | - |
| 13.03.2026 | 42,55 | 42,85 | 42,00 | 42,03 | -1,18% | - |
| 12.03.2026 | 42,65 | 43,48 | 42,35 | 42,53 | -0,82% | - |
| 11.03.2026 | 42,98 | 43,68 | 41,13 | 42,88 | 0,18% | - |
| 10.03.2026 | 42,33 | 43,78 | 42,23 | 42,80 | 0,53% | 14.800,00 |
| 09.03.2026 | 42,95 | 44,60 | 42,55 | 42,58 | -4,59% | - |
| 06.03.2026 | 44,58 | 45,13 | 43,33 | 44,63 | 0,62% | - |
| 05.03.2026 | 44,63 | 45,13 | 44,35 | 44,35 | -1,22% | - |
| 04.03.2026 | 43,90 | 44,95 | 43,85 | 44,90 | 1,13% | 3.960,00 |
| 03.03.2026 | 44,08 | 45,15 | 43,78 | 44,40 | -0,73% | - |
| 02.03.2026 | 44,75 | 45,70 | 44,23 | 44,73 | -2,13% | - |
| 27.02.2026 | 44,70 | 46,00 | 44,70 | 45,70 | 2,01% | - |
| 26.02.2026 | 44,40 | 45,03 | 43,93 | 44,80 | 0,67% | - |
| 25.02.2026 | 43,80 | 44,70 | 43,73 | 44,50 | 1,54% | 2.040,00 |
| 24.02.2026 | 42,85 | 44,15 | 42,80 | 43,83 | 2,45% | - |
| 23.02.2026 | 43,95 | 44,18 | 42,78 | 42,78 | -3,11% | - |
| 20.02.2026 | 44,18 | 44,28 | 43,65 | 44,15 | 0,28% | - |
| 19.02.2026 | 43,90 | 44,15 | 43,60 | 44,03 | 0,34% | - |
| 18.02.2026 | 44,50 | 44,60 | 43,40 | 43,88 | -1,18% | - |
| 17.02.2026 | 42,10 | 44,83 | 41,70 | 44,40 | 4,90% | 645,00 |
| 16.02.2026 | 43,05 | 43,68 | 42,30 | 42,33 | -1,51% | - |
| 13.02.2026 | 43,60 | 44,43 | 42,98 | 42,98 | -0,75% | - |
| 12.02.2026 | 43,60 | 44,60 | 43,30 | 43,30 | -0,46% | - |
| 11.02.2026 | 48,30 | 48,30 | 43,48 | 43,50 | -9,70% | - |
| 10.02.2026 | 46,88 | 48,30 | 46,88 | 48,18 | 2,50% | - |
| 09.02.2026 | 45,73 | 47,43 | 45,40 | 47,00 | 3,87% | - |
| 06.02.2026 | 46,03 | 46,03 | 45,25 | 45,25 | -0,77% | - |
| 05.02.2026 | 46,00 | 46,30 | 45,60 | 45,60 | -0,11% | - |
| 04.02.2026 | 46,98 | 47,08 | 45,65 | 45,65 | -1,72% | - |
| 03.02.2026 | 48,35 | 48,35 | 46,45 | 46,45 | -3,53% | - |
| 02.02.2026 | 46,93 | 48,20 | 46,93 | 48,15 | 1,48% | - |
| 30.01.2026 | 47,13 | 48,10 | 47,08 | 47,45 | 0,37% | - |
| 29.01.2026 | 46,08 | 47,80 | 46,03 | 47,28 | 2,38% | - |
| 28.01.2026 | 46,10 | 46,40 | 45,68 | 46,18 | 0,54% | - |
| 27.01.2026 | 46,18 | 46,23 | 45,48 | 45,93 | -0,27% | - |
| 26.01.2026 | 45,58 | 46,35 | 45,38 | 46,05 | 1,54% | - |
| 23.01.2026 | 47,00 | 47,20 | 45,35 | 45,35 | -2,79% | - |
| 22.01.2026 | 46,95 | 47,43 | 46,65 | 46,65 | -0,59% | - |
| 21.01.2026 | 46,88 | 47,08 | 46,30 | 46,93 | 0,21% | - |
| 20.01.2026 | 47,10 | 47,43 | 46,15 | 46,83 | 3,82% | - |
| 19.01.2026 | 43,93 | 47,50 | 43,93 | 45,10 | 0,89% | - |