54,450€
0,28%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 53,40 | 54,40 | 53,40 | 54,30 | 1,88% | 3.318,00 |
02.05.2024 | 53,90 | 53,90 | 52,90 | 53,30 | -0,93% | 14.908,00 |
30.04.2024 | 54,90 | 54,90 | 53,70 | 53,80 | -1,65% | 4.442,00 |
29.04.2024 | 54,40 | 55,30 | 54,40 | 54,70 | 0,74% | 5.184,00 |
26.04.2024 | 53,20 | 54,80 | 53,00 | 54,30 | 3,04% | 48.147,00 |
25.04.2024 | 53,20 | 53,50 | 52,30 | 52,70 | -0,57% | 9.036,00 |
24.04.2024 | 52,70 | 53,40 | 52,70 | 53,00 | 0,38% | 6.690,00 |
23.04.2024 | 52,10 | 53,10 | 52,10 | 52,80 | 1,34% | 6.952,00 |
22.04.2024 | 51,70 | 52,60 | 51,70 | 52,10 | 0,77% | 12.594,00 |
19.04.2024 | 52,50 | 52,60 | 51,50 | 51,70 | -1,52% | 4.407,00 |
18.04.2024 | 52,40 | 53,10 | 52,40 | 52,50 | 0,38% | 12.460,00 |
17.04.2024 | 52,00 | 52,90 | 52,00 | 52,30 | 0,77% | 4.938,00 |
16.04.2024 | 52,90 | 52,90 | 51,80 | 51,90 | -2,63% | 11.046,00 |
15.04.2024 | 52,40 | 53,50 | 52,40 | 53,30 | 1,91% | 12.363,00 |
12.04.2024 | 52,40 | 53,40 | 52,30 | 52,30 | 0,19% | 6.769,00 |
11.04.2024 | 52,30 | 52,50 | 51,80 | 52,20 | -0,19% | 5.437,00 |
10.04.2024 | 52,50 | 53,20 | 52,10 | 52,30 | 0,38% | 12.548,00 |
09.04.2024 | 51,90 | 52,40 | 51,60 | 52,10 | 0,58% | 8.395,00 |
08.04.2024 | 51,60 | 52,40 | 51,10 | 51,80 | 0,39% | 11.659,00 |
05.04.2024 | 51,80 | 51,90 | 50,70 | 51,60 | -1,71% | 11.776,00 |
04.04.2024 | 54,10 | 54,40 | 51,50 | 52,50 | -1,87% | 23.882,00 |
03.04.2024 | 55,00 | 55,00 | 52,80 | 53,50 | -10,83% | 21.286,00 |
02.04.2024 | 59,80 | 61,20 | 59,50 | 60,00 | 2,04% | 35.971,00 |
28.03.2024 | 58,80 | 59,60 | 58,00 | 58,80 | 1,38% | 15.801,00 |
27.03.2024 | 59,60 | 59,80 | 58,00 | 58,00 | -2,36% | 12.923,00 |
26.03.2024 | 60,00 | 60,20 | 59,20 | 59,40 | -0,34% | 11.789,00 |
25.03.2024 | 58,80 | 60,00 | 58,60 | 59,60 | 1,02% | 11.605,00 |
22.03.2024 | 59,00 | 59,80 | 58,40 | 59,00 | 0,34% | 13.799,00 |
21.03.2024 | 58,60 | 59,60 | 58,40 | 58,80 | 1,03% | 12.381,00 |
20.03.2024 | 58,00 | 58,40 | 57,60 | 58,20 | 0,69% | 11.784,00 |
19.03.2024 | 58,20 | 58,60 | 57,40 | 57,80 | -0,34% | 15.042,00 |
18.03.2024 | 56,00 | 58,60 | 55,60 | 58,00 | 4,32% | 49.479,00 |
15.03.2024 | 57,00 | 57,20 | 55,00 | 55,60 | -1,07% | 27.607,00 |
14.03.2024 | 58,00 | 59,60 | 56,00 | 56,20 | 1,81% | 68.479,00 |
13.03.2024 | 54,20 | 55,60 | 53,60 | 55,20 | 1,85% | 12.624,00 |
12.03.2024 | 53,80 | 54,20 | 53,40 | 54,20 | 1,12% | 4.425,00 |
11.03.2024 | 54,00 | 54,40 | 53,20 | 53,60 | -0,74% | 4.040,00 |
08.03.2024 | 53,80 | 54,20 | 53,00 | 54,00 | 0,37% | 5.402,00 |
07.03.2024 | 52,60 | 53,80 | 52,60 | 53,80 | 2,67% | 5.489,00 |
06.03.2024 | 52,60 | 53,20 | 52,40 | 52,40 | -0,38% | 4.424,00 |
05.03.2024 | 53,00 | 53,60 | 52,40 | 52,60 | -0,75% | 5.257,00 |
04.03.2024 | 52,80 | 53,00 | 52,40 | 53,00 | 0,00% | 3.760,00 |
01.03.2024 | 54,00 | 54,20 | 52,40 | 53,00 | -1,12% | 7.212,00 |
29.02.2024 | 54,00 | 54,20 | 53,20 | 53,60 | 0,00% | 2.337,00 |
28.02.2024 | 54,00 | 54,00 | 53,40 | 53,60 | -0,74% | 1.825,00 |
27.02.2024 | 53,40 | 54,40 | 53,00 | 54,00 | 1,12% | 4.058,00 |
26.02.2024 | 54,20 | 54,40 | 53,20 | 53,40 | -1,11% | 2.929,00 |
23.02.2024 | 54,20 | 54,80 | 53,80 | 54,00 | 0,00% | 4.076,00 |
22.02.2024 | 54,40 | 55,40 | 54,00 | 54,00 | -1,10% | 9.800,00 |
21.02.2024 | 54,80 | 54,80 | 54,00 | 54,60 | 0,37% | 1.953,00 |
20.02.2024 | 53,80 | 54,80 | 53,80 | 54,40 | 1,12% | 3.537,00 |
19.02.2024 | 52,80 | 54,20 | 52,80 | 53,80 | 1,51% | 9.775,00 |
16.02.2024 | 53,60 | 54,20 | 52,80 | 53,00 | -1,49% | 4.813,00 |
15.02.2024 | 53,20 | 54,00 | 53,00 | 53,80 | 1,89% | 4.574,00 |
14.02.2024 | 53,60 | 53,60 | 52,60 | 52,80 | -1,49% | 3.083,00 |
13.02.2024 | 54,20 | 54,20 | 53,20 | 53,60 | -1,11% | 7.482,00 |
12.02.2024 | 54,80 | 55,40 | 54,00 | 54,20 | -0,73% | 8.575,00 |
09.02.2024 | 53,00 | 54,80 | 53,00 | 54,60 | 5,00% | 31.871,00 |
08.02.2024 | 51,80 | 52,20 | 51,80 | 52,00 | 0,78% | 4.123,00 |
07.02.2024 | 51,80 | 52,20 | 51,40 | 51,60 | -0,39% | 10.838,00 |
06.02.2024 | 51,80 | 52,20 | 51,40 | 51,80 | 0,00% | 16.970,00 |
05.02.2024 | 52,20 | 52,80 | 51,80 | 51,80 | -1,52% | 4.635,00 |
02.02.2024 | 52,40 | 53,00 | 51,80 | 52,60 | 0,77% | 8.338,00 |
01.02.2024 | 52,00 | 53,40 | 51,80 | 52,20 | 0,00% | 17.422,00 |
31.01.2024 | 52,00 | 52,80 | 52,00 | 52,20 | 0,00% | 8.009,00 |
30.01.2024 | 51,60 | 52,20 | 51,40 | 52,20 | 0,38% | 22.142,00 |
29.01.2024 | 51,60 | 52,20 | 51,20 | 52,00 | 0,00% | 15.594,00 |
26.01.2024 | 51,00 | 52,60 | 50,60 | 52,00 | 3,17% | 32.484,00 |
25.01.2024 | 51,20 | 52,00 | 50,00 | 50,40 | 2,86% | 19.311,00 |
24.01.2024 | 48,10 | 49,00 | 48,00 | 49,00 | 1,66% | 29.595,00 |
23.01.2024 | 47,90 | 48,30 | 47,40 | 48,20 | 0,00% | 3.093,00 |
22.01.2024 | 47,20 | 48,20 | 47,20 | 48,20 | 2,12% | 6.091,00 |
19.01.2024 | 47,40 | 48,00 | 46,70 | 47,20 | -1,46% | 8.817,00 |
18.01.2024 | 47,00 | 48,60 | 46,90 | 47,90 | 1,91% | 11.726,00 |
17.01.2024 | 47,40 | 47,50 | 46,40 | 47,00 | -1,26% | 11.657,00 |
16.01.2024 | 48,90 | 48,90 | 47,50 | 47,60 | -2,66% | 16.267,00 |
15.01.2024 | 48,90 | 49,10 | 48,50 | 48,90 | 0,62% | 1.931,00 |
12.01.2024 | 47,20 | 48,70 | 47,10 | 48,60 | 3,18% | 5.783,00 |
11.01.2024 | 48,10 | 48,80 | 47,10 | 47,10 | -1,87% | 11.383,00 |
10.01.2024 | 48,60 | 48,70 | 47,90 | 48,00 | -1,23% | 4.853,00 |
09.01.2024 | 49,70 | 49,70 | 48,10 | 48,60 | -1,42% | 11.610,00 |
08.01.2024 | 48,00 | 49,50 | 47,80 | 49,30 | 2,28% | 6.877,00 |
05.01.2024 | 49,30 | 49,30 | 47,80 | 48,20 | -2,03% | 13.784,00 |
04.01.2024 | 49,10 | 49,70 | 48,10 | 49,20 | 0,41% | 11.155,00 |
03.01.2024 | 51,60 | 51,60 | 48,70 | 49,00 | -5,41% | 16.494,00 |
02.01.2024 | 50,00 | 52,20 | 49,90 | 51,80 | 4,65% | 20.978,00 |
29.12.2023 | 49,90 | 50,00 | 49,00 | 49,50 | -0,60% | 7.102,00 |
28.12.2023 | 49,60 | 50,00 | 49,10 | 49,80 | 0,61% | 7.903,00 |
27.12.2023 | 50,00 | 50,40 | 49,20 | 49,50 | -0,60% | 7.043,00 |
22.12.2023 | 49,00 | 49,80 | 48,30 | 49,80 | 1,84% | 8.380,00 |
21.12.2023 | 48,80 | 49,10 | 48,20 | 48,90 | 0,20% | 4.806,00 |
20.12.2023 | 48,50 | 49,70 | 48,00 | 48,80 | 1,04% | 11.982,00 |
19.12.2023 | 46,40 | 48,40 | 46,20 | 48,30 | 3,87% | 18.147,00 |
18.12.2023 | 47,40 | 47,50 | 46,00 | 46,50 | -0,85% | 10.480,00 |
15.12.2023 | 46,90 | 47,40 | 46,50 | 46,90 | -0,42% | 7.337,00 |
14.12.2023 | 46,60 | 47,40 | 46,10 | 47,10 | 1,73% | 21.128,00 |
13.12.2023 | 43,90 | 46,60 | 43,50 | 46,30 | 5,95% | 11.814,00 |
12.12.2023 | 45,10 | 45,10 | 43,50 | 43,70 | -2,67% | 4.961,00 |
11.12.2023 | 44,50 | 45,60 | 44,50 | 44,90 | 0,67% | 9.143,00 |
08.12.2023 | 45,70 | 45,70 | 44,30 | 44,60 | -1,33% | 7.105,00 |