36,450€
2,10%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 36,83 | 37,10 | 36,20 | 36,25 | -1,29% | - |
| 30.09.2026 | 39,00 | 39,00 | 36,68 | 36,73 | -5,16% | - |
| 29.09.2026 | 39,75 | 39,83 | 38,48 | 38,73 | -3,01% | - |
| 28.09.2026 | 39,95 | 40,20 | 39,55 | 39,93 | -0,75% | - |
| 25.09.2026 | 39,53 | 40,30 | 38,70 | 40,23 | 2,16% | - |
| 24.09.2026 | 40,05 | 40,50 | 38,88 | 39,38 | -2,05% | - |
| 23.09.2026 | 40,93 | 41,10 | 40,00 | 40,20 | -1,77% | - |
| 22.09.2026 | 40,78 | 41,05 | 40,48 | 40,93 | 0,18% | - |
| 21.09.2026 | 41,10 | 41,10 | 40,45 | 40,85 | 0,55% | - |
| 18.09.2026 | 40,83 | 40,95 | 40,45 | 40,63 | -0,25% | - |
| 17.09.2026 | 40,58 | 41,08 | 40,00 | 40,73 | 1,88% | - |
| 16.09.2026 | 40,50 | 40,73 | 39,98 | 39,98 | -1,24% | - |
| 15.09.2026 | 40,85 | 40,85 | 40,33 | 40,48 | -0,61% | - |
| 14.09.2026 | 40,80 | 40,80 | 40,35 | 40,73 | -0,12% | - |
| 11.09.2026 | 40,65 | 40,80 | 39,73 | 40,78 | 0,43% | - |
| 10.09.2026 | 40,13 | 40,60 | 40,05 | 40,60 | 1,31% | - |
| 09.09.2026 | 41,00 | 41,08 | 40,05 | 40,08 | -0,56% | 1.325,00 |
| 08.09.2026 | 41,38 | 41,48 | 40,30 | 40,30 | -2,60% | - |
| 07.09.2026 | 42,78 | 42,80 | 40,65 | 41,38 | -3,33% | - |
| 04.09.2026 | 43,08 | 43,10 | 42,30 | 42,80 | -0,58% | - |
| 03.09.2026 | 43,43 | 43,43 | 42,80 | 43,05 | -0,81% | - |
| 02.09.2026 | 43,70 | 43,70 | 43,08 | 43,40 | -0,69% | - |
| 01.09.2026 | 43,68 | 43,70 | 43,45 | 43,70 | 0,00% | 3.080,00 |
| 31.08.2026 | 44,38 | 44,40 | 43,70 | 43,70 | -1,58% | 2.600,00 |
| 28.08.2026 | 44,93 | 44,93 | 44,40 | 44,40 | -1,28% | - |
| 27.08.2026 | 44,13 | 44,98 | 43,70 | 44,98 | 1,98% | - |
| 26.08.2026 | 44,18 | 44,30 | 43,98 | 44,10 | -0,17% | - |
| 25.08.2026 | 44,23 | 44,50 | 44,05 | 44,18 | 2,85% | - |
| 24.08.2026 | 44,58 | 44,60 | 42,95 | 42,95 | -2,16% | 2.376,00 |
| 21.08.2026 | 44,48 | 44,70 | 43,90 | 43,90 | 0,23% | - |
| 20.08.2026 | 44,53 | 44,73 | 43,80 | 43,80 | -1,74% | 4.120,00 |
| 19.08.2026 | 45,03 | 45,03 | 44,35 | 44,58 | 1,89% | - |
| 18.08.2026 | 44,90 | 45,13 | 43,75 | 43,75 | -2,51% | - |
| 17.08.2026 | 44,90 | 44,95 | 44,65 | 44,88 | -0,11% | 1.020,00 |
| 14.08.2026 | 44,60 | 44,93 | 44,45 | 44,93 | 3,16% | - |
| 13.08.2026 | 44,60 | 44,80 | 43,55 | 43,55 | -2,41% | 160,00 |
| 12.08.2026 | 44,10 | 44,80 | 44,10 | 44,63 | 1,19% | 576,00 |
| 11.08.2026 | 43,93 | 44,40 | 43,88 | 44,10 | 0,46% | - |
| 10.08.2026 | 43,28 | 43,95 | 43,23 | 43,90 | 1,33% | 2.496,00 |
| 07.08.2026 | 43,18 | 43,75 | 43,18 | 43,33 | 0,35% | - |
| 06.08.2026 | 43,50 | 44,13 | 43,18 | 43,18 | -0,86% | - |
| 05.08.2026 | 43,55 | 44,18 | 43,50 | 43,55 | 1,87% | - |
| 04.08.2026 | 42,33 | 43,85 | 42,30 | 42,75 | 1,00% | - |
| 03.08.2026 | 42,03 | 42,50 | 41,95 | 42,33 | 0,71% | - |
| 31.07.2026 | 41,55 | 42,20 | 41,50 | 42,03 | 1,33% | - |
| 30.07.2026 | 43,23 | 43,35 | 41,48 | 41,48 | -3,94% | 60,00 |
| 29.07.2026 | 43,00 | 43,98 | 42,78 | 43,18 | 1,11% | 851,00 |
| 28.07.2026 | 42,38 | 43,13 | 42,05 | 42,70 | 1,55% | - |
| 27.07.2026 | 42,00 | 42,95 | 41,75 | 42,05 | 0,12% | - |
| 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% | - |