36,900€
3,65%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 37,00 | 37,00 | 36,90 | 36,90 | inf% | - |
| 12.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 27.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 25.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 23.02.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 30.12.2020 | 24,78 | 24,80 | 24,78 | 24,80 | -0,50% | - |
| 28.12.2020 | 24,95 | 24,98 | 24,93 | 24,93 | -0,30% | - |
| 24.12.2020 | 25,00 | 25,00 | 24,95 | 25,00 | 0,20% | - |
| 23.12.2020 | 24,93 | 24,95 | 24,93 | 24,95 | 0,00% | - |
| 22.12.2020 | 24,83 | 24,95 | 24,80 | 24,95 | -0,20% | - |
| 21.12.2020 | 25,50 | 25,50 | 24,78 | 25,00 | -2,53% | - |
| 18.12.2020 | 25,55 | 25,65 | 25,53 | 25,65 | 0,39% | - |
| 17.12.2020 | 25,55 | 25,55 | 25,53 | 25,55 | -0,58% | - |
| 16.12.2020 | 25,75 | 25,75 | 25,55 | 25,70 | -0,96% | - |
| 15.12.2020 | 25,95 | 25,95 | 25,95 | 25,95 | -0,76% | - |
| 14.12.2020 | 26,40 | 26,45 | 26,03 | 26,15 | 0,77% | - |
| 11.12.2020 | 25,80 | 26,35 | 25,73 | 25,95 | 0,87% | - |
| 10.12.2020 | 25,88 | 26,45 | 25,50 | 25,73 | 1,48% | - |
| 09.12.2020 | 25,35 | 25,35 | 25,35 | 25,35 | 1,71% | - |
| 08.12.2020 | 24,98 | 24,98 | 24,93 | 24,93 | -0,89% | - |
| 07.12.2020 | 25,43 | 25,43 | 24,80 | 25,15 | 0,50% | - |
| 04.12.2020 | 24,65 | 25,15 | 24,65 | 25,03 | 0,40% | - |
| 03.12.2020 | 24,73 | 24,93 | 24,58 | 24,93 | 0,40% | - |
| 02.12.2020 | 24,58 | 24,98 | 24,30 | 24,83 | 1,53% | - |
| 01.12.2020 | 24,48 | 24,90 | 24,35 | 24,45 | -0,20% | - |
| 30.11.2020 | 25,20 | 25,30 | 24,10 | 24,50 | -1,21% | - |
| 27.11.2020 | 24,78 | 25,23 | 23,90 | 24,80 | 1,33% | - |
| 26.11.2020 | 24,48 | 24,48 | 24,48 | 24,48 | -0,10% | - |
| 25.11.2020 | 24,23 | 24,50 | 24,20 | 24,50 | 2,40% | - |
| 24.11.2020 | 23,98 | 23,98 | 23,93 | 23,93 | -0,31% | - |
| 20.11.2020 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 19.11.2020 | 24,10 | 24,10 | 23,98 | 24,00 | -0,21% | - |
| 18.11.2020 | 24,05 | 24,05 | 24,05 | 24,05 | 1,48% | - |
| 16.11.2020 | 22,93 | 24,00 | 22,90 | 23,70 | 2,16% | - |
| 13.11.2020 | 22,85 | 23,63 | 22,83 | 23,20 | -0,22% | - |
| 12.11.2020 | 23,25 | 23,33 | 23,25 | 23,25 | 1,86% | - |
| 11.11.2020 | 22,83 | 22,85 | 22,83 | 22,83 | -1,62% | - |
| 10.11.2020 | 22,83 | 23,23 | 22,80 | 23,20 | -0,43% | - |
| 09.11.2020 | 22,91 | 23,90 | 22,43 | 23,30 | 3,44% | - |
| 06.11.2020 | 22,25 | 22,63 | 22,23 | 22,53 | -1,10% | - |
| 05.11.2020 | 22,58 | 22,88 | 22,18 | 22,78 | 9,63% | - |
| 04.11.2020 | 22,28 | 22,33 | 20,78 | 20,78 | -5,89% | - |
| 03.11.2020 | 21,95 | 22,08 | 21,58 | 22,08 | -0,67% | - |
| 02.11.2020 | 22,08 | 22,23 | 22,08 | 22,23 | 5,33% | - |
| 30.10.2020 | 21,05 | 21,10 | 21,05 | 21,10 | 2,30% | - |
| 29.10.2020 | 20,53 | 20,85 | 20,20 | 20,63 | -1,55% | - |
| 28.10.2020 | 20,85 | 20,95 | 20,12 | 20,95 | -0,59% | - |
| 27.10.2020 | 21,33 | 21,33 | 20,80 | 21,08 | 0,24% | - |
| 26.10.2020 | 21,63 | 21,63 | 20,68 | 21,03 | -2,89% | - |
| 23.10.2020 | 21,73 | 21,73 | 21,05 | 21,65 | 1,64% | - |
| 22.10.2020 | 21,38 | 21,38 | 21,30 | 21,30 | -2,29% | - |
| 20.10.2020 | 22,03 | 22,10 | 21,75 | 21,80 | -3,86% | - |
| 19.10.2020 | 22,75 | 22,75 | 22,35 | 22,68 | -0,98% | - |
| 16.10.2020 | 22,85 | 23,18 | 22,43 | 22,90 | 2,23% | - |
| 15.10.2020 | 22,75 | 22,83 | 22,25 | 22,40 | -2,71% | - |
| 14.10.2020 | 22,88 | 23,18 | 22,88 | 23,03 | 0,33% | - |
| 13.10.2020 | 23,28 | 23,28 | 22,60 | 22,95 | -1,61% | - |
| 12.10.2020 | 23,08 | 23,38 | 23,05 | 23,33 | 0,00% | - |
| 09.10.2020 | 23,78 | 23,88 | 23,03 | 23,33 | -1,48% | - |
| 07.10.2020 | 23,70 | 23,70 | 23,63 | 23,68 | -1,15% | - |
| 06.10.2020 | 24,15 | 24,15 | 23,93 | 23,95 | 0,42% | - |
| 05.10.2020 | 24,20 | 24,20 | 23,85 | 23,85 | 0,21% | - |
| 02.10.2020 | 23,00 | 23,80 | 23,00 | 23,80 | -0,63% | - |
| 01.10.2020 | 23,78 | 24,38 | 23,50 | 23,95 | -0,93% | - |
| 30.09.2020 | 23,78 | 24,20 | 22,90 | 24,18 | 0,73% | - |
| 29.09.2020 | 22,75 | 24,13 | 22,75 | 24,00 | 2,35% | - |
| 28.09.2020 | 23,18 | 23,58 | 22,43 | 23,45 | 0,00% | - |
| 25.09.2020 | 23,45 | 23,45 | 23,45 | 23,45 | 0,11% | - |
| 24.09.2020 | 23,43 | 23,48 | 23,33 | 23,43 | -0,95% | - |
| 23.09.2020 | 23,18 | 23,88 | 23,08 | 23,65 | 2,05% | - |
| 22.09.2020 | 22,70 | 23,18 | 22,33 | 23,18 | 2,54% | - |
| 21.09.2020 | 23,15 | 23,15 | 22,43 | 22,60 | -3,52% | - |
| 18.09.2020 | 23,40 | 23,43 | 23,35 | 23,43 | -0,43% | - |
| 17.09.2020 | 24,03 | 24,03 | 23,25 | 23,53 | -2,18% | - |
| 16.09.2020 | 23,90 | 24,05 | 23,88 | 24,05 | 0,10% | - |
| 15.09.2020 | 24,00 | 24,03 | 23,70 | 24,03 | 0,42% | - |
| 14.09.2020 | 24,00 | 24,10 | 23,83 | 23,93 | 0,21% | - |
| 11.09.2020 | 23,90 | 24,13 | 23,68 | 23,88 | -0,42% | - |
| 10.09.2020 | 23,75 | 23,98 | 23,50 | 23,98 | 1,59% | - |
| 09.09.2020 | 23,75 | 24,03 | 23,48 | 23,60 | -0,94% | - |
| 08.09.2020 | 23,83 | 23,83 | 23,83 | 23,83 | 1,49% | - |
| 07.09.2020 | 23,45 | 23,48 | 23,45 | 23,48 | -0,95% | - |
| 03.09.2020 | 23,68 | 23,75 | 23,68 | 23,70 | 1,39% | - |
| 02.09.2020 | 23,33 | 23,70 | 23,28 | 23,38 | -1,06% | - |
| 01.09.2020 | 23,68 | 23,88 | 23,20 | 23,63 | 0,43% | - |
| 31.08.2020 | 24,08 | 24,18 | 23,53 | 23,53 | -1,36% | - |
| 28.08.2020 | 23,85 | 23,85 | 23,85 | 23,85 | -1,34% | - |
| 27.08.2020 | 24,18 | 24,18 | 24,18 | 24,18 | 0,62% | - |
| 26.08.2020 | 24,10 | 24,15 | 24,00 | 24,03 | 0,10% | - |
| 25.08.2020 | 23,43 | 24,00 | 23,43 | 24,00 | 4,12% | - |
| 24.08.2020 | 22,75 | 23,55 | 22,75 | 23,05 | 3,95% | - |
| 21.08.2020 | 22,00 | 22,20 | 21,90 | 22,18 | 2,07% | - |
| 20.08.2020 | 21,90 | 21,90 | 21,73 | 21,73 | -1,81% | - |
| 19.08.2020 | 22,13 | 22,13 | 22,13 | 22,13 | -1,34% | - |
| 18.08.2020 | 22,43 | 22,43 | 22,43 | 22,43 | 0,00% | - |
| 17.08.2020 | 22,43 | 22,43 | 22,43 | 22,43 | 0,22% | - |
| 14.08.2020 | 22,43 | 22,43 | 22,35 | 22,38 | 1,94% | - |
| 13.08.2020 | 21,95 | 21,95 | 21,95 | 21,95 | 0,34% | - |
| 12.08.2020 | 22,35 | 22,35 | 21,88 | 21,88 | -2,02% | - |
| 11.08.2020 | 22,33 | 22,38 | 22,33 | 22,33 | -0,56% | - |