51,700€
-1,15%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 51,80 | 51,80 | 51,30 | 51,30 | -1,91% | 300,00 |
| 18.04.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 0,77% | - |
| 17.04.2024 | 52,10 | 52,10 | 51,90 | 51,90 | 0,78% | - |
| 16.04.2024 | 52,00 | 52,00 | 51,50 | 51,50 | -1,34% | - |
| 15.04.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -0,19% | - |
| 12.04.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 0,97% | - |
| 11.04.2024 | 52,10 | 52,10 | 51,80 | 51,80 | -0,19% | - |
| 10.04.2024 | 52,80 | 52,80 | 51,90 | 51,90 | 0,39% | - |
| 09.04.2024 | 51,90 | 51,90 | 51,70 | 51,70 | 0,78% | - |
| 08.04.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,20% | - |
| 05.04.2024 | 51,30 | 51,30 | 51,20 | 51,20 | -1,73% | - |
| 04.04.2024 | 53,10 | 53,10 | 52,10 | 52,10 | -1,88% | 108,00 |
| 03.04.2024 | 53,00 | 53,10 | 53,00 | 53,10 | -10,91% | - |
| 02.04.2024 | 59,60 | 60,00 | 59,60 | 59,60 | 2,05% | 300,00 |
| 28.03.2024 | 58,00 | 58,40 | 58,00 | 58,40 | 1,39% | - |
| 27.03.2024 | 59,00 | 59,00 | 57,60 | 57,60 | -2,37% | 42,00 |
| 26.03.2024 | 59,20 | 59,20 | 59,00 | 59,00 | -0,34% | - |
| 25.03.2024 | 59,00 | 60,00 | 59,00 | 59,20 | 1,02% | 132,00 |
| 22.03.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | - |
| 21.03.2024 | 58,20 | 58,40 | 58,20 | 58,40 | 1,04% | - |
| 20.03.2024 | 57,40 | 57,80 | 57,40 | 57,80 | 0,70% | - |
| 19.03.2024 | 57,80 | 57,80 | 57,40 | 57,40 | 2,14% | - |
| 18.03.2024 | 56,00 | 56,20 | 56,00 | 56,20 | 1,81% | 50,00 |
| 15.03.2024 | 56,40 | 56,40 | 55,20 | 55,20 | -1,08% | - |
| 14.03.2024 | 57,00 | 58,40 | 55,80 | 55,80 | -1,06% | 90,00 |
| 13.03.2024 | 53,40 | 56,40 | 53,40 | 56,40 | 4,83% | 50,00 |
| 12.03.2024 | 53,20 | 53,80 | 53,20 | 53,80 | 1,13% | - |
| 11.03.2024 | 53,80 | 53,80 | 53,20 | 53,20 | -0,75% | - |
| 08.03.2024 | 53,40 | 53,60 | 53,40 | 53,60 | 0,37% | - |
| 07.03.2024 | 52,40 | 53,40 | 52,40 | 53,40 | 2,69% | - |
| 06.03.2024 | 52,40 | 52,40 | 52,00 | 52,00 | -0,38% | - |
| 05.03.2024 | 52,40 | 52,40 | 52,20 | 52,20 | -0,38% | - |
| 04.03.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 01.03.2024 | 53,60 | 53,60 | 52,60 | 52,60 | -1,13% | - |
| 29.02.2024 | 53,40 | 53,40 | 53,20 | 53,20 | 0,00% | - |
| 28.02.2024 | 53,60 | 53,60 | 53,20 | 53,20 | -0,75% | - |
| 27.02.2024 | 53,20 | 53,60 | 53,20 | 53,60 | -0,37% | - |
| 26.02.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 0,37% | - |
| 23.02.2024 | 54,00 | 54,00 | 53,60 | 53,60 | 0,00% | - |
| 22.02.2024 | 54,60 | 54,60 | 53,60 | 53,60 | -1,11% | - |
| 21.02.2024 | 54,00 | 54,20 | 54,00 | 54,20 | 0,37% | - |
| 20.02.2024 | 53,40 | 54,00 | 53,40 | 54,00 | 1,12% | - |
| 19.02.2024 | 52,80 | 53,40 | 52,80 | 53,40 | 1,52% | - |
| 16.02.2024 | 53,60 | 53,60 | 52,60 | 52,60 | -1,50% | - |
| 15.02.2024 | 53,00 | 53,40 | 53,00 | 53,40 | 1,91% | 5,00 |
| 14.02.2024 | 53,20 | 53,20 | 52,40 | 52,40 | -1,50% | - |
| 13.02.2024 | 53,40 | 53,40 | 53,20 | 53,20 | -1,12% | - |
| 12.02.2024 | 54,60 | 54,60 | 53,80 | 53,80 | -0,74% | - |
| 09.02.2024 | 53,20 | 54,20 | 53,20 | 54,20 | 4,23% | 8,00 |
| 08.02.2024 | 51,60 | 52,00 | 51,60 | 52,00 | 1,56% | - |
| 07.02.2024 | 51,40 | 51,40 | 51,20 | 51,20 | -0,39% | - |
| 06.02.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -1,91% | - |
| 05.02.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 0,38% | - |
| 02.02.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 0,77% | - |
| 01.02.2024 | 52,00 | 52,00 | 51,80 | 51,80 | 0,00% | - |
| 31.01.2024 | 52,00 | 52,00 | 51,80 | 51,80 | 0,00% | - |
| 30.01.2024 | 51,20 | 51,80 | 51,20 | 51,80 | 0,39% | - |
| 29.01.2024 | 51,60 | 52,00 | 51,60 | 51,60 | 0,00% | 106,00 |
| 26.01.2024 | 50,20 | 51,60 | 50,20 | 51,60 | 3,20% | - |
| 25.01.2024 | 49,40 | 50,00 | 49,40 | 50,00 | 2,88% | 100,00 |
| 24.01.2024 | 47,90 | 48,60 | 47,90 | 48,60 | 1,67% | - |
| 23.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 22.01.2024 | 47,40 | 48,00 | 47,40 | 48,00 | 2,56% | 140,00 |
| 19.01.2024 | 47,50 | 47,50 | 46,80 | 46,80 | -1,47% | - |
| 18.01.2024 | 46,70 | 48,30 | 46,70 | 47,50 | 1,93% | 164,00 |
| 17.01.2024 | 46,90 | 46,90 | 46,60 | 46,60 | -1,27% | - |
| 16.01.2024 | 48,00 | 48,00 | 47,20 | 47,20 | -2,68% | - |
| 15.01.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 0,62% | - |
| 12.01.2024 | 47,70 | 48,20 | 47,70 | 48,20 | 3,21% | - |
| 11.01.2024 | 48,00 | 48,00 | 46,70 | 46,70 | -1,89% | - |
| 10.01.2024 | 48,40 | 48,40 | 47,60 | 47,60 | -1,24% | - |
| 09.01.2024 | 48,80 | 48,80 | 48,20 | 48,20 | -1,23% | 20,00 |
| 08.01.2024 | 47,80 | 48,80 | 47,80 | 48,80 | 2,09% | 14,00 |
| 05.01.2024 | 48,90 | 48,90 | 47,80 | 47,80 | -2,65% | - |
| 04.01.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 0,61% | - |
| 03.01.2024 | 50,80 | 50,80 | 48,80 | 48,80 | -5,06% | - |
| 02.01.2024 | 50,60 | 51,40 | 50,60 | 51,40 | 4,05% | 15,00 |
| 29.12.2023 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | 30,00 |
| 28.12.2023 | 49,20 | 49,50 | 49,20 | 49,40 | -1,00% | 130,00 |
| 27.12.2023 | 49,80 | 49,90 | 49,80 | 49,90 | 1,01% | 180,00 |
| 22.12.2023 | 48,60 | 49,40 | 48,60 | 49,40 | 1,86% | - |
| 21.12.2023 | 48,30 | 48,50 | 48,30 | 48,50 | 0,21% | 10,00 |
| 20.12.2023 | 49,00 | 49,00 | 48,40 | 48,40 | 1,04% | - |
| 19.12.2023 | 46,10 | 47,90 | 46,10 | 47,90 | 3,90% | - |
| 18.12.2023 | 46,50 | 46,50 | 46,10 | 46,10 | -0,86% | - |
| 15.12.2023 | 46,60 | 46,60 | 46,50 | 46,50 | -0,43% | - |
| 14.12.2023 | 46,40 | 46,70 | 46,40 | 46,70 | 1,74% | - |
| 13.12.2023 | 44,00 | 45,90 | 44,00 | 45,90 | 6,00% | - |
| 12.12.2023 | 44,50 | 44,50 | 43,30 | 43,30 | -2,70% | - |
| 11.12.2023 | 45,20 | 45,20 | 44,50 | 44,50 | 0,68% | - |
| 08.12.2023 | 45,20 | 45,20 | 44,20 | 44,20 | -1,34% | - |
| 07.12.2023 | 45,10 | 45,30 | 44,80 | 44,80 | -1,54% | 124,00 |
| 06.12.2023 | 44,00 | 45,50 | 44,00 | 45,50 | 4,60% | 20,00 |
| 05.12.2023 | 43,80 | 43,80 | 43,50 | 43,50 | 0,00% | - |
| 04.12.2023 | 43,50 | 43,50 | 43,50 | 43,50 | 2,35% | - |
| 01.12.2023 | 42,50 | 42,50 | 42,50 | 42,50 | 0,71% | - |
| 30.11.2023 | 42,70 | 42,70 | 42,20 | 42,20 | 0,00% | - |
| 29.11.2023 | 42,60 | 42,60 | 42,20 | 42,20 | -0,24% | - |
| 28.11.2023 | 42,40 | 43,00 | 42,30 | 42,30 | -2,53% | 26,00 |
| 27.11.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |