42,825€
3,07%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 42,00 | 42,83 | 41,75 | 42,73 | 1,73% | - |
| 24.07.2026 | 41,53 | 42,15 | 41,50 | 42,00 | 1,14% | 2.520,00 |
| 23.07.2026 | 43,60 | 43,75 | 41,48 | 41,53 | -4,70% | 2.664,00 |
| 22.07.2026 | 42,93 | 44,15 | 42,90 | 43,58 | 2,41% | - |
| 21.07.2026 | 43,23 | 43,68 | 42,43 | 42,55 | -1,50% | - |
| 20.07.2026 | 42,98 | 43,60 | 42,98 | 43,20 | 0,41% | 1.834,00 |
| 17.07.2026 | 43,60 | 43,65 | 42,80 | 43,03 | -1,43% | 2.499,00 |
| 16.07.2026 | 43,83 | 43,90 | 42,65 | 43,65 | 0,46% | - |
| 15.07.2026 | 42,78 | 43,90 | 42,55 | 43,45 | 2,60% | - |
| 14.07.2026 | 42,25 | 42,78 | 42,18 | 42,35 | 0,24% | 40,00 |
| 13.07.2026 | 43,18 | 43,25 | 41,83 | 42,25 | -2,26% | 63,00 |
| 10.07.2026 | 43,88 | 43,90 | 42,98 | 43,23 | -1,59% | - |
| 09.07.2026 | 42,63 | 43,93 | 42,10 | 43,93 | 3,05% | - |
| 08.07.2026 | 41,28 | 42,65 | 40,90 | 42,63 | 4,22% | 2.538,00 |
| 07.07.2026 | 41,25 | 41,55 | 40,90 | 40,90 | -2,27% | - |
| 06.07.2026 | 42,28 | 43,13 | 41,85 | 41,85 | -1,01% | 356,00 |
| 03.07.2026 | 41,03 | 42,45 | 41,00 | 42,28 | 3,05% | 1.581,00 |
| 02.07.2026 | 40,68 | 41,90 | 40,40 | 41,03 | 0,86% | 2.602,00 |
| 01.07.2026 | 40,13 | 40,73 | 40,00 | 40,68 | 1,50% | 228,00 |
| 30.06.2026 | 41,15 | 41,23 | 39,88 | 40,08 | -2,67% | 2.500,00 |
| 29.06.2026 | 40,63 | 41,45 | 40,55 | 41,18 | 2,43% | 85,00 |
| 26.06.2026 | 40,10 | 41,00 | 40,10 | 40,20 | 0,31% | 378,00 |
| 25.06.2026 | 40,78 | 40,93 | 40,08 | 40,08 | -0,80% | 1.720,00 |
| 24.06.2026 | 41,38 | 41,43 | 40,40 | 40,40 | -2,36% | 1.452,00 |
| 23.06.2026 | 41,45 | 41,58 | 41,05 | 41,38 | 0,67% | - |
| 22.06.2026 | 41,83 | 42,03 | 41,10 | 41,10 | -0,84% | 204,00 |
| 19.06.2026 | 40,80 | 42,03 | 40,80 | 41,45 | 2,47% | 940,00 |
| 18.06.2026 | 41,60 | 41,78 | 40,45 | 40,45 | -2,53% | 136,00 |
| 17.06.2026 | 41,83 | 41,95 | 41,50 | 41,50 | -0,84% | 85,00 |
| 16.06.2026 | 42,83 | 42,90 | 41,15 | 41,85 | -2,28% | 826,00 |
| 15.06.2026 | 43,45 | 43,93 | 42,83 | 42,83 | -1,50% | - |
| 12.06.2026 | 42,65 | 43,48 | 42,50 | 43,48 | 1,93% | - |
| 11.06.2026 | 42,50 | 42,75 | 41,88 | 42,65 | 0,47% | - |
| 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% | - |