Assistance Technique et Etudes de Materiels Electroniques S.A.
[WKN: A12AAH | ISIN: FR0011992700]
Aktienkurse
12,275€
3,59%
Echtzeit-Aktienkurs Assistance Technique et Etudes de Materiels Electroniques S.A.
Bid:
Ask:
Aktienkurse zur Assistance Technique et Etudes de Materiels Electroniques S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 12,08 | 12,30 | 11,95 | 12,23 | 3,16% | - |
| 21.08.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 1,28% | - |
| 20.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 19.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 18.08.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 17.08.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,23% | - |
| 14.08.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -0,41% | - |
| 13.08.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 12.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | - |
| 11.08.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -1,66% | - |
| 10.08.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 0,84% | - |
| 07.08.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -0,42% | - |
| 06.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 05.08.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 04.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 03.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 31.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 30.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | - |
| 29.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 28.07.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 27.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 24.07.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,40% | - |
| 23.07.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | - |
| 22.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,53% | - |
| 21.07.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 0,79% | - |
| 20.07.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 10,00% | - |
| 17.07.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 16.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | - |
| 15.07.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -0,84% | - |
| 14.07.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -1,24% | - |
| 13.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,59% | - |
| 10.07.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 8,19% | - |
| 09.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,93% | - |
| 08.07.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -0,83% | - |
| 07.07.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -4,37% | - |
| 06.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | - |
| 03.07.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 1,61% | - |
| 02.07.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 1,22% | - |
| 01.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 30.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 29.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | - |
| 26.06.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
| 25.06.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 2,55% | - |
| 24.06.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 2,17% | - |
| 23.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -2,95% | - |
| 22.06.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -4,05% | - |
| 19.06.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,82% | - |
| 18.06.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -0,41% | - |
| 17.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 16.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 15.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 12.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | - |
| 11.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -5,10% | - |
| 10.06.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 0,79% | - |
| 09.06.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -2,32% | - |
| 08.06.2026 | 12,40 | 12,95 | 12,40 | 12,95 | -0,77% | 454,00 |
| 05.06.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 2,35% | - |
| 04.06.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -5,56% | - |
| 03.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,82% | 8,00 |
| 02.06.2026 | 13,60 | 13,75 | 13,60 | 13,75 | -1,08% | 746,00 |
| 01.06.2026 | 13,65 | 13,90 | 13,65 | 13,90 | -0,36% | 502,00 |
| 29.05.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -0,71% | 8,00 |
| 28.05.2026 | 13,25 | 14,05 | 13,25 | 14,05 | 5,24% | 731,00 |
| 27.05.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -2,20% | - |
| 26.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 13,75% | - |
| 25.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 22.05.2026 | 12,05 | 12,10 | 12,05 | 12,10 | -5,10% | 250,00 |
| 21.05.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 4,94% | - |
| 20.05.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 5,19% | - |
| 19.05.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | - |
| 18.05.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 8,45% | - |
| 15.05.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 14.05.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 2,90% | - |
| 13.05.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -1,43% | - |
| 12.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 11.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,47% | - |
| 08.05.2026 | 10,55 | 10,55 | 10,55 | 10,55 | 0,96% | - |
| 07.05.2026 | 10,45 | 10,45 | 10,45 | 10,45 | -0,48% | - |
| 06.05.2026 | 10,30 | 10,50 | 10,30 | 10,50 | 3,45% | 443,00 |
| 05.05.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 2,11% | - |
| 04.05.2026 | 9,94 | 9,94 | 9,94 | 9,94 | -2,07% | - |
| 30.04.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -3,33% | - |
| 29.04.2026 | 10,05 | 10,50 | 10,05 | 10,50 | 1,94% | 1.626,00 |
| 28.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 4,89% | - |
| 27.04.2026 | 9,82 | 9,82 | 9,82 | 9,82 | -2,29% | - |
| 24.04.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -3,83% | - |
| 23.04.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 0,48% | - |
| 22.04.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 6,12% | - |
| 21.04.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,82% | - |
| 20.04.2026 | 9,72 | 9,72 | 9,72 | 9,72 | -1,02% | - |
| 17.04.2026 | 9,82 | 9,82 | 9,82 | 9,82 | 2,29% | - |
| 16.04.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,21% | - |
| 15.04.2026 | 9,58 | 9,58 | 9,58 | 9,58 | -3,23% | - |
| 14.04.2026 | 9,34 | 9,90 | 9,34 | 9,90 | 11,49% | 382,00 |
| 13.04.2026 | 8,88 | 8,88 | 8,88 | 8,88 | -1,99% | - |
| 10.04.2026 | 9,06 | 9,06 | 9,06 | 9,06 | -0,22% | - |
| 09.04.2026 | 9,08 | 9,08 | 9,08 | 9,08 | 0,44% | - |
| 08.04.2026 | 9,04 | 9,04 | 9,04 | 9,04 | -3,00% | - |
| 07.04.2026 | 9,32 | 9,32 | 9,32 | 9,32 | -3,52% | - |
| 02.04.2026 | 9,50 | 9,66 | 9,50 | 9,66 | -4,83% | 4,00 |