58,900€
1,90%
Echtzeit-Aktienkurs Assystem S.A.
Bid:
Ask:
Aktienkurse zur Assystem S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 57,20 | 59,30 | 57,20 | 59,30 | 1,72% | - |
27.03.2024 | 58,40 | 59,80 | 58,20 | 58,30 | -2,02% | - |
26.03.2024 | 58,60 | 60,30 | 58,60 | 59,50 | -0,34% | - |
25.03.2024 | 58,70 | 59,90 | 58,70 | 59,70 | 2,58% | - |
22.03.2024 | 58,70 | 59,50 | 58,20 | 58,20 | -0,68% | - |
21.03.2024 | 57,00 | 59,50 | 57,00 | 58,60 | 0,86% | - |
20.03.2024 | 56,80 | 58,10 | 56,80 | 58,10 | 0,35% | - |
19.03.2024 | 56,80 | 58,20 | 56,80 | 57,90 | -0,17% | - |
18.03.2024 | 55,50 | 58,50 | 55,50 | 58,00 | 4,50% | - |
15.03.2024 | 56,70 | 56,90 | 55,10 | 55,50 | -2,12% | - |
14.03.2024 | 57,30 | 59,20 | 55,90 | 56,70 | -5,03% | - |
13.03.2024 | 54,00 | 59,70 | 53,70 | 59,70 | 10,56% | - |
12.03.2024 | 52,80 | 54,00 | 52,80 | 54,00 | 0,19% | - |
11.03.2024 | 53,00 | 54,40 | 52,60 | 53,90 | 0,00% | - |
08.03.2024 | 53,70 | 54,00 | 53,00 | 53,90 | 0,37% | - |
07.03.2024 | 51,80 | 53,80 | 51,80 | 53,70 | 1,90% | - |
06.03.2024 | 53,10 | 53,10 | 52,60 | 52,70 | -0,75% | - |
05.03.2024 | 51,80 | 53,50 | 51,80 | 53,10 | 0,57% | - |
04.03.2024 | 51,80 | 52,80 | 51,80 | 52,80 | -0,94% | - |
01.03.2024 | 53,20 | 54,40 | 52,40 | 53,30 | -1,11% | - |
29.02.2024 | 53,20 | 54,20 | 53,10 | 53,90 | 0,56% | - |
28.02.2024 | 53,60 | 54,30 | 53,40 | 53,60 | -1,29% | - |
27.02.2024 | 53,00 | 54,50 | 52,80 | 54,30 | 1,69% | - |
26.02.2024 | 53,60 | 54,50 | 53,10 | 53,40 | -1,11% | - |
23.02.2024 | 54,00 | 54,90 | 53,70 | 54,00 | -0,55% | - |
22.02.2024 | 54,60 | 55,30 | 54,00 | 54,30 | -0,37% | - |
21.02.2024 | 54,40 | 54,80 | 54,00 | 54,50 | -0,18% | - |
20.02.2024 | 53,80 | 54,90 | 53,60 | 54,60 | 1,49% | - |
19.02.2024 | 52,60 | 54,10 | 52,60 | 53,80 | 1,32% | - |
16.02.2024 | 53,40 | 54,20 | 52,60 | 53,10 | -1,30% | - |
15.02.2024 | 52,80 | 54,30 | 52,80 | 53,80 | 1,70% | - |
14.02.2024 | 53,20 | 53,90 | 52,70 | 52,90 | -1,31% | - |
13.02.2024 | 54,20 | 54,40 | 53,20 | 53,60 | -1,11% | - |
12.02.2024 | 54,20 | 55,60 | 53,80 | 54,20 | -0,55% | - |
09.02.2024 | 52,00 | 54,80 | 52,00 | 54,50 | 4,81% | - |
08.02.2024 | 51,20 | 52,60 | 51,20 | 52,00 | 0,58% | - |
07.02.2024 | 51,80 | 52,20 | 51,50 | 51,70 | -0,19% | - |
06.02.2024 | 51,40 | 52,20 | 51,10 | 51,80 | 0,00% | - |
05.02.2024 | 52,20 | 53,00 | 51,80 | 51,80 | -1,52% | - |
02.02.2024 | 52,20 | 53,00 | 51,90 | 52,60 | 0,57% | - |
01.02.2024 | 52,20 | 53,60 | 51,90 | 52,30 | 0,38% | - |
31.01.2024 | 52,20 | 52,90 | 51,70 | 52,10 | 0,00% | - |
30.01.2024 | 51,60 | 52,30 | 51,30 | 52,10 | 0,19% | - |
29.01.2024 | 51,60 | 52,40 | 51,10 | 52,00 | 0,00% | - |
26.01.2024 | 50,00 | 52,60 | 50,00 | 52,00 | 3,17% | - |
25.01.2024 | 48,90 | 51,90 | 48,90 | 50,40 | 2,86% | - |
24.01.2024 | 48,20 | 49,10 | 47,85 | 49,00 | 1,87% | - |
23.01.2024 | 47,80 | 48,35 | 47,50 | 48,10 | -0,21% | - |
22.01.2024 | 46,80 | 48,25 | 46,80 | 48,20 | 2,12% | - |
19.01.2024 | 47,50 | 48,00 | 46,50 | 47,20 | -1,67% | - |
18.01.2024 | 47,00 | 48,50 | 46,90 | 48,00 | 2,24% | - |
17.01.2024 | 47,60 | 47,60 | 46,45 | 46,95 | -1,26% | - |
16.01.2024 | 48,90 | 48,95 | 47,50 | 47,55 | -2,76% | - |
15.01.2024 | 48,60 | 49,20 | 48,50 | 48,90 | 0,62% | - |
12.01.2024 | 46,70 | 48,80 | 46,70 | 48,60 | 1,89% | - |
11.01.2024 | 47,60 | 48,80 | 47,30 | 47,70 | -0,83% | - |
10.01.2024 | 48,60 | 48,80 | 47,80 | 48,10 | -1,23% | - |
09.01.2024 | 48,90 | 49,60 | 48,05 | 48,70 | -1,22% | - |
08.01.2024 | 47,80 | 49,50 | 47,80 | 49,30 | 2,28% | - |
05.01.2024 | 48,80 | 49,60 | 47,75 | 48,20 | -2,03% | - |
04.01.2024 | 48,60 | 49,85 | 48,20 | 49,20 | 0,20% | - |
03.01.2024 | 51,40 | 51,80 | 48,75 | 49,10 | -5,21% | - |
02.01.2024 | 49,10 | 52,30 | 49,10 | 51,80 | 5,39% | - |
29.12.2023 | 49,40 | 50,15 | 49,10 | 49,15 | -1,31% | - |
28.12.2023 | 49,50 | 50,10 | 49,15 | 49,80 | 0,61% | - |
27.12.2023 | 49,80 | 50,40 | 49,20 | 49,50 | -0,60% | 200,00 |
22.12.2023 | 48,90 | 49,80 | 48,05 | 49,80 | 1,94% | - |
21.12.2023 | 48,80 | 49,25 | 48,25 | 48,85 | 0,31% | - |
20.12.2023 | 47,90 | 49,70 | 47,90 | 48,70 | 0,93% | - |
19.12.2023 | 46,50 | 48,45 | 46,10 | 48,25 | 4,44% | - |
18.12.2023 | 46,50 | 47,50 | 45,95 | 46,20 | -1,49% | - |
15.12.2023 | 46,70 | 47,40 | 46,35 | 46,90 | -0,21% | - |
14.12.2023 | 45,90 | 47,40 | 45,90 | 47,00 | 1,95% | - |
13.12.2023 | 43,70 | 46,55 | 43,55 | 46,10 | 5,13% | - |
12.12.2023 | 44,50 | 45,00 | 43,55 | 43,85 | -2,34% | - |
11.12.2023 | 44,60 | 45,80 | 44,45 | 44,90 | 0,67% | - |
08.12.2023 | 45,20 | 45,60 | 44,25 | 44,60 | -1,65% | - |
07.12.2023 | 45,50 | 46,10 | 45,05 | 45,35 | -1,41% | - |
06.12.2023 | 43,50 | 47,65 | 43,50 | 46,00 | 5,50% | - |
05.12.2023 | 44,90 | 44,90 | 43,60 | 43,60 | -2,90% | - |
04.12.2023 | 42,90 | 45,20 | 42,90 | 44,90 | 4,66% | - |
01.12.2023 | 42,20 | 43,10 | 42,20 | 42,90 | 0,59% | - |
30.11.2023 | 42,60 | 42,95 | 42,35 | 42,65 | -0,12% | - |
29.11.2023 | 42,30 | 43,20 | 42,30 | 42,70 | 0,00% | - |
28.11.2023 | 43,40 | 43,80 | 42,20 | 42,70 | -2,51% | - |
27.11.2023 | 43,00 | 44,10 | 43,00 | 43,80 | 0,92% | - |
24.11.2023 | 42,70 | 43,70 | 42,70 | 43,40 | 1,05% | - |
23.11.2023 | 42,80 | 43,60 | 42,70 | 42,95 | 0,47% | - |
22.11.2023 | 42,80 | 43,30 | 41,85 | 42,75 | -1,04% | - |
21.11.2023 | 42,00 | 43,35 | 42,00 | 43,20 | 1,89% | - |
20.11.2023 | 41,80 | 42,80 | 41,80 | 42,40 | 4,18% | - |
17.11.2023 | 40,70 | 42,30 | 40,70 | 40,70 | -1,21% | - |
16.11.2023 | 41,10 | 41,60 | 40,80 | 41,20 | -0,96% | - |
15.11.2023 | 41,40 | 42,00 | 41,25 | 41,60 | 0,73% | - |
14.11.2023 | 40,40 | 41,40 | 40,40 | 41,30 | 1,35% | - |
13.11.2023 | 40,10 | 40,95 | 40,05 | 40,75 | 1,75% | - |
10.11.2023 | 40,50 | 40,60 | 39,60 | 40,05 | -0,99% | - |
09.11.2023 | 40,10 | 40,85 | 39,95 | 40,45 | 0,12% | - |
08.11.2023 | 39,50 | 40,75 | 39,50 | 40,40 | 1,25% | - |
07.11.2023 | 39,00 | 40,30 | 39,00 | 39,90 | 1,53% | - |